|
 Oracle Corporatio - [Ticker: ORCL] |     | | Last Trade | 48.75 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.08 (+0.98%) | Open | 49.52 | | High | 50.22 | Low | 48.71 | | Volume | 24,582,999 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 50.70 x 4,300 - 50.71 x 1,700 | | Former Close | 49.83 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ORCL quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-20 | 13,549,500 | 36.62 | 37.00 | 36.62 | 36.86 | 00:00:00 | | 2015-10-21 | 11,062,600 | 36.98 | 37.12 | 36.57 | 36.62 | 00:00:00 | | 2015-10-30 | 16,408,600 | 38.92 | 39.04 | 38.50 | 38.84 | 00:00:00 | | 2015-11-02 | 19,769,700 | 39.05 | 39.78 | 38.90 | 39.75 | 00:00:00 | | 2015-11-03 | 17,103,800 | 39.69 | 40.27 | 39.58 | 40.20 | 00:00:00 | | 2015-11-04 | 16,860,300 | 40.35 | 40.57 | 40.06 | 40.48 | 00:00:00 | | 2015-11-05 | 16,355,300 | 40.16 | 40.60 | 40.15 | 40.35 | 00:00:00 | | 2015-11-06 | 16,471,200 | 40.32 | 40.64 | 40.13 | 40.62 | 00:00:00 | | 2015-11-10 | 11,273,700 | 39.83 | 40.17 | 39.79 | 39.92 | 00:00:00 | | 2015-11-11 | 18,813,900 | 39.24 | 39.60 | 38.98 | 39.04 | 00:00:00 | | 2015-11-12 | 14,456,700 | 38.65 | 39.10 | 38.51 | 38.63 | 00:00:00 | | 2015-11-13 | 22,506,300 | 38.48 | 38.60 | 37.22 | 37.30 | 00:00:00 | | 2015-11-16 | 16,711,000 | 37.69 | 38.39 | 37.56 | 38.12 | 00:00:00 | | 2015-11-17 | 14,818,600 | 38.23 | 38.52 | 37.97 | 38.13 | 00:00:00 | | 2015-11-18 | 11,936,100 | 38.19 | 38.73 | 38.15 | 38.70 | 00:00:00 | | 2015-11-19 | 11,648,200 | 38.67 | 39.32 | 38.62 | 39.02 | 00:00:00 | | 2015-11-20 | 12,011,800 | 39.25 | 39.58 | 39.20 | 39.34 | 00:00:00 | | 2015-11-23 | 9,102,300 | 39.44 | 39.53 | 39.05 | 39.14 | 00:00:00 | | 2015-11-24 | 13,563,600 | 38.78 | 39.62 | 38.78 | 39.46 | 00:00:00 | | 2015-11-25 | 8,014,700 | 39.47 | 39.60 | 39.24 | 39.26 | 00:00:00 | | 2015-11-27 | 6,869,900 | 39.14 | 39.34 | 39.08 | 39.18 | 00:00:00 | | 2015-12-10 | 18,342,200 | 38.61 | 38.82 | 38.11 | 38.19 | 00:00:00 | | 2015-12-11 | 20,252,800 | 37.62 | 37.85 | 37.03 | 37.21 | 00:00:00 | | 2015-12-21 | 15,036,000 | 36.72 | 36.84 | 36.10 | 36.42 | 00:00:00 | | 2015-12-22 | 13,876,700 | 36.39 | 36.71 | 36.25 | 36.59 | 00:00:00 | | 2015-12-23 | 12,635,100 | 36.66 | 37.22 | 36.65 | 36.93 | 00:00:00 | | 2015-12-24 | 4,953,900 | 36.73 | 37.23 | 36.73 | 37.01 | 00:00:00 | | 2015-12-28 | 10,879,100 | 36.83 | 36.86 | 36.47 | 36.79 | 00:00:00 | | 2015-12-30 | 9,514,300 | 37.08 | 37.16 | 36.83 | 36.92 | 00:00:00 | | 2015-12-31 | 10,238,900 | 36.84 | 36.95 | 36.43 | 36.53 | 00:00:00 | | 2016-01-04 | 18,744,700 | 36.01 | 36.01 | 35.36 | 35.75 | 00:00:00 | | 2016-01-12 | 18,457,300 | 35.32 | 35.55 | 34.99 | 35.37 | 00:00:00 | | 2016-01-13 | 28,235,500 | 35.19 | 35.40 | 33.87 | 34.08 | 00:00:00 | | 2016-01-14 | 19,523,600 | 34.19 | 35.09 | 34.01 | 34.79 | 00:00:00 | | 2016-01-15 | 25,367,800 | 33.80 | 34.51 | 33.66 | 34.12 | 00:00:00 | | 2016-01-20 | 25,245,500 | 33.88 | 34.23 | 33.13 | 33.94 | 00:00:00 | | 2016-01-21 | 20,374,800 | 33.91 | 34.56 | 33.59 | 34.12 | 00:00:00 | | 2016-01-22 | 15,872,500 | 34.55 | 34.99 | 34.53 | 34.80 | 00:00:00 | | 2016-02-02 | 17,304,200 | 35.85 | 35.94 | 35.25 | 35.35 | 00:00:00 | | 2016-02-03 | 13,852,600 | 35.56 | 35.79 | 34.94 | 35.69 | 00:00:00 | | 2016-02-05 | 17,186,300 | 36.13 | 36.24 | 35.37 | 35.70 | 00:00:00 | | 2016-02-08 | 20,096,800 | 35.13 | 35.70 | 34.48 | 35.61 | 00:00:00 | | 2016-02-16 | 18,685,400 | 35.76 | 35.91 | 35.42 | 35.70 | 00:00:00 | | 2016-02-23 | 9,320,100 | 37.11 | 37.11 | 36.38 | 36.55 | 00:00:00 | | 2016-02-24 | 10,553,900 | 36.09 | 36.73 | 35.77 | 36.63 | 00:00:00 | | 2016-02-25 | 11,560,000 | 36.79 | 37.30 | 36.50 | 37.29 | 00:00:00 | | 2016-02-26 | 16,551,100 | 37.43 | 37.65 | 36.84 | 36.96 | 00:00:00 | | 2016-02-29 | 21,693,200 | 37.00 | 37.33 | 36.63 | 36.78 | 00:00:00 | | 2016-03-07 | 12,955,100 | 37.54 | 38.45 | 37.52 | 38.36 | 00:00:00 | | 2016-03-10 | 17,620,600 | 38.77 | 38.77 | 37.51 | 38.05 | 00:00:00 | | 2016-03-11 | 13,087,500 | 38.45 | 38.97 | 38.28 | 38.95 | 00:00:00 | | 2016-03-14 | 14,629,100 | 38.91 | 38.94 | 38.55 | 38.70 | 00:00:00 | | 2016-03-17 | 22,149,300 | 40.15 | 40.96 | 40.07 | 40.61 | 00:00:00 | | 2016-03-18 | 34,007,500 | 40.87 | 41.49 | 40.65 | 41.48 | 00:00:00 | | 2016-03-28 | 14,644,300 | 41.11 | 41.11 | 40.56 | 40.62 | 00:00:00 | | 2016-03-29 | 15,074,800 | 40.41 | 40.80 | 40.37 | 40.70 | 00:00:00 | | 2016-03-30 | 9,772,300 | 40.96 | 41.11 | 40.85 | 40.97 | 00:00:00 | | 2016-04-04 | 10,243,500 | 41.15 | 41.28 | 40.90 | 41.07 | 00:00:00 | | 2016-04-05 | 9,071,800 | 40.85 | 41.06 | 40.46 | 40.53 | 00:00:00 | | 2016-04-06 | 12,377,100 | 40.40 | 40.79 | 40.19 | 40.75 | 00:00:00 | | 2016-04-07 | 12,799,900 | 40.59 | 40.59 | 39.81 | 39.97 | 00:00:00 | | 2016-04-08 | 8,011,000 | 40.13 | 40.54 | 40.13 | 40.36 | 00:00:00 | | 2016-04-11 | 10,375,300 | 40.59 | 41.08 | 40.38 | 40.39 | 00:00:00 | | 2016-04-12 | 9,245,000 | 40.31 | 40.52 | 39.99 | 40.42 | 00:00:00 | | 2016-04-13 | 12,742,600 | 40.82 | 41.39 | 40.63 | 41.31 | 00:00:00 | | 2016-04-18 | 8,834,800 | 40.84 | 41.25 | 40.80 | 41.24 | 00:00:00 | | 2016-04-26 | 8,363,800 | 40.82 | 40.85 | 40.43 | 40.65 | 00:00:00 | | 2016-04-27 | 8,740,600 | 40.51 | 41.00 | 40.51 | 40.85 | 00:00:00 | | 2016-04-28 | 9,024,200 | 40.36 | 40.97 | 40.17 | 40.33 | 00:00:00 | | 2016-04-29 | 12,828,700 | 40.17 | 40.17 | 39.37 | 39.86 | 00:00:00 | | 2016-05-05 | 8,962,700 | 39.44 | 39.46 | 39.13 | 39.23 | 00:00:00 | | 2016-05-06 | 7,578,800 | 38.97 | 39.42 | 38.97 | 39.41 | 00:00:00 | | 2016-05-10 | 9,159,300 | 39.58 | 40.06 | 39.58 | 40.02 | 00:00:00 | | 2016-05-11 | 7,016,400 | 39.86 | 40.08 | 39.64 | 39.65 | 00:00:00 | | 2016-05-12 | 10,006,700 | 39.89 | 40.03 | 39.59 | 39.82 | 00:00:00 | | 2016-05-13 | 9,330,600 | 39.78 | 40.08 | 39.51 | 39.61 | 00:00:00 | | 2016-05-17 | 9,430,300 | 39.80 | 40.02 | 39.47 | 39.60 | 00:00:00 | | 2016-05-18 | 10,342,700 | 39.59 | 39.80 | 39.16 | 39.47 | 00:00:00 | | 2016-05-24 | 11,326,400 | 39.42 | 40.08 | 39.25 | 39.90 | 00:00:00 | | 2016-05-25 | 7,972,200 | 40.05 | 40.29 | 40.05 | 40.13 | 00:00:00 | | 2016-05-26 | 7,476,700 | 40.11 | 40.20 | 39.92 | 39.95 | 00:00:00 | | 2016-05-27 | 8,159,400 | 39.83 | 40.08 | 39.80 | 40.07 | 00:00:00 | | 2016-06-03 | 20,724,800 | 38.74 | 39.21 | 38.69 | 39.10 | 00:00:00 | | 2016-06-09 | 12,302,900 | 39.19 | 39.21 | 38.75 | 39.05 | 00:00:00 | | 2016-06-10 | 10,394,900 | 38.78 | 38.99 | 38.61 | 38.74 | 00:00:00 | | 2016-06-14 | 12,054,000 | 38.63 | 38.98 | 38.57 | 38.83 | 00:00:00 | | 2016-06-15 | 13,709,400 | 38.80 | 38.92 | 38.41 | 38.44 | 00:00:00 | | 2016-06-21 | 20,038,400 | 39.93 | 40.12 | 39.75 | 39.99 | 00:00:00 | | 2016-06-22 | 12,630,800 | 40.15 | 40.34 | 39.87 | 40.01 | 00:00:00 | | 2016-06-23 | 15,278,700 | 40.40 | 40.87 | 40.26 | 40.83 | 00:00:00 | | 2016-06-24 | 41,362,800 | 39.38 | 39.89 | 39.02 | 39.23 | 00:00:00 | | 2016-06-27 | 22,506,100 | 38.87 | 38.88 | 38.18 | 38.48 | 00:00:00 | | 2016-07-05 | 12,266,400 | 40.33 | 40.58 | 40.15 | 40.40 | 00:00:00 | | 2016-07-07 | 11,676,700 | 40.65 | 40.83 | 40.42 | 40.53 | 00:00:00 | | 2016-07-08 | 14,182,000 | 40.88 | 41.18 | 40.74 | 40.87 | 00:00:00 | | 2016-07-13 | 9,612,700 | 41.56 | 41.65 | 41.25 | 41.46 | 00:00:00 | | 2016-07-14 | 9,226,900 | 41.57 | 41.87 | 41.50 | 41.67 | 00:00:00 | | 2016-07-15 | 11,095,200 | 41.91 | 41.91 | 41.46 | 41.77 | 00:00:00 | | 2016-07-19 | 12,723,000 | 41.30 | 41.45 | 41.01 | 41.08 | 00:00:00 | | 2016-07-20 | 11,408,300 | 41.48 | 41.50 | 41.25 | 41.25 | 00:00:00 | | 2016-07-21 | 11,424,700 | 41.34 | 41.51 | 40.94 | 41.07 | 00:00:00 | | 2016-07-22 | 10,424,600 | 41.12 | 41.21 | 40.95 | 41.08 | 00:00:00 | | 2016-07-25 | 8,974,400 | 40.91 | 41.16 | 40.89 | 41.16 | 00:00:00 | | 2016-07-26 | 10,894,200 | 41.06 | 41.24 | 40.81 | 40.94 | 00:00:00 | | 2016-07-27 | 9,566,900 | 41.03 | 41.11 | 40.75 | 40.93 | 00:00:00 | | 2016-07-28 | 17,047,300 | 41.35 | 41.40 | 40.72 | 41.19 | 00:00:00 | | 2016-07-29 | 13,195,500 | 41.32 | 41.38 | 40.92 | 41.04 | 00:00:00 | | 2016-08-01 | 12,414,600 | 40.91 | 41.27 | 40.91 | 41.15 | 00:00:00 | | 2016-08-02 | 10,268,200 | 41.12 | 41.12 | 40.58 | 40.71 | 00:00:00 | | 2016-08-03 | 12,350,500 | 40.62 | 40.85 | 40.60 | 40.71 | 00:00:00 | | 2016-08-04 | 9,136,200 | 40.61 | 40.95 | 40.61 | 40.90 | 00:00:00 | | 2016-08-08 | 11,417,700 | 41.18 | 41.40 | 41.12 | 41.16 | 00:00:00 | | 2016-08-09 | 9,533,700 | 41.09 | 41.27 | 41.05 | 41.10 | 00:00:00 | | 2016-08-10 | 11,048,200 | 41.13 | 41.25 | 40.86 | 41.09 | 00:00:00 | | 2016-08-15 | 12,761,700 | 41.00 | 41.64 | 41.00 | 41.39 | 00:00:00 | | 2016-08-16 | 8,109,100 | 41.30 | 41.45 | 41.24 | 41.32 | 00:00:00 | | 2016-08-17 | 9,856,600 | 41.38 | 41.38 | 41.07 | 41.21 | 00:00:00 | | 2016-08-18 | 8,544,600 | 40.95 | 41.33 | 40.95 | 41.14 | 00:00:00 | | 2016-08-19 | 9,106,800 | 41.04 | 41.34 | 41.01 | 41.32 | 00:00:00 | | 2016-08-22 | 9,791,600 | 41.11 | 41.39 | 41.11 | 41.22 | 00:00:00 | | 2016-08-25 | 7,567,200 | 41.12 | 41.20 | 41.00 | 41.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
