|
 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 | | 2016-08-25 | 7,567,200 | 41.12 | 41.20 | 41.00 | 41.10 | 00:00:00 | | 2016-08-26 | 9,219,200 | 41.11 | 41.58 | 41.07 | 41.26 | 00:00:00 | | 2016-08-29 | 9,101,500 | 41.48 | 41.53 | 41.26 | 41.31 | 00:00:00 | | 2016-08-30 | 6,840,300 | 41.39 | 41.40 | 41.15 | 41.31 | 00:00:00 | | 2016-08-31 | 9,524,300 | 41.27 | 41.32 | 41.09 | 41.22 | 00:00:00 | | 2016-09-01 | 10,652,500 | 40.98 | 41.26 | 40.78 | 41.16 | 00:00:00 | | 2016-09-02 | 8,988,400 | 41.26 | 41.42 | 41.03 | 41.25 | 00:00:00 | | 2016-09-06 | 8,291,900 | 41.37 | 41.37 | 41.07 | 41.25 | 00:00:00 | | 2016-09-09 | 13,951,200 | 40.33 | 40.74 | 40.03 | 40.03 | 00:00:00 | | 2016-09-12 | 14,800,200 | 39.96 | 40.75 | 39.68 | 40.68 | 00:00:00 | | 2016-09-26 | 9,800,100 | 39.00 | 39.10 | 38.76 | 39.03 | 00:00:00 | | 2016-09-27 | 10,644,600 | 38.90 | 39.49 | 38.86 | 39.30 | 00:00:00 | | 2016-09-28 | 8,037,400 | 39.23 | 39.50 | 39.16 | 39.44 | 00:00:00 | | 2016-09-29 | 8,795,200 | 39.25 | 39.62 | 39.08 | 39.12 | 00:00:00 | | 2016-09-30 | 12,511,800 | 39.25 | 39.44 | 39.09 | 39.28 | 00:00:00 | | 2016-10-03 | 10,391,300 | 39.20 | 39.26 | 38.86 | 38.99 | 00:00:00 | | 2016-10-10 | 9,414,200 | 38.86 | 39.00 | 38.59 | 38.62 | 00:00:00 | | 2016-10-11 | 14,964,000 | 38.56 | 38.65 | 37.81 | 38.01 | 00:00:00 | | 2016-10-12 | 8,825,900 | 37.93 | 38.15 | 37.64 | 38.05 | 00:00:00 | | 2016-10-13 | 14,117,600 | 37.86 | 38.19 | 37.62 | 38.03 | 00:00:00 | | 2016-10-14 | 11,573,200 | 38.26 | 38.59 | 38.19 | 38.41 | 00:00:00 | | 2016-10-17 | 9,117,000 | 38.54 | 38.54 | 38.21 | 38.29 | 00:00:00 | | 2016-10-18 | 7,121,900 | 38.60 | 38.69 | 38.36 | 38.42 | 00:00:00 | | 2016-10-19 | 8,289,800 | 38.52 | 38.64 | 38.31 | 38.35 | 00:00:00 | | 2016-10-20 | 11,197,000 | 38.12 | 38.35 | 38.01 | 38.09 | 00:00:00 | | 2016-10-21 | 13,393,300 | 37.99 | 38.12 | 37.77 | 37.93 | 00:00:00 | | 2016-10-27 | 7,588,900 | 38.41 | 38.56 | 38.15 | 38.22 | 00:00:00 | | 2016-10-28 | 7,740,700 | 38.30 | 38.45 | 38.03 | 38.17 | 00:00:00 | | 2016-11-01 | 12,018,200 | 38.58 | 38.58 | 38.23 | 38.46 | 00:00:00 | | 2016-11-02 | 9,446,600 | 38.46 | 38.49 | 37.98 | 38.03 | 00:00:00 | | 2016-11-07 | 9,425,200 | 38.73 | 39.15 | 38.72 | 39.09 | 00:00:00 | | 2016-11-08 | 7,543,200 | 39.16 | 39.35 | 38.98 | 39.13 | 00:00:00 | | 2016-11-09 | 19,465,600 | 38.56 | 39.74 | 38.39 | 39.55 | 00:00:00 | | 2016-11-10 | 26,707,200 | 39.65 | 40.06 | 39.30 | 39.58 | 00:00:00 | | 2016-11-11 | 12,212,000 | 39.54 | 39.81 | 39.18 | 39.45 | 00:00:00 | | 2016-11-14 | 15,388,000 | 39.39 | 39.67 | 39.11 | 39.30 | 00:00:00 | | 2016-11-16 | 12,556,500 | 39.10 | 39.80 | 38.92 | 39.70 | 00:00:00 | | 2016-11-17 | 13,254,700 | 39.80 | 40.29 | 39.67 | 40.25 | 00:00:00 | | 2016-11-21 | 8,025,400 | 39.97 | 40.03 | 39.67 | 39.89 | 00:00:00 | | 2016-11-22 | 10,970,000 | 40.09 | 40.12 | 39.81 | 40.09 | 00:00:00 | | 2016-11-28 | 12,010,800 | 40.13 | 40.53 | 40.05 | 40.30 | 00:00:00 | | 2016-12-05 | 13,656,300 | 38.60 | 39.11 | 38.54 | 38.97 | 00:00:00 | | 2016-12-06 | 13,411,700 | 39.01 | 39.48 | 38.88 | 39.47 | 00:00:00 | | 2016-12-19 | 14,838,500 | 39.03 | 39.19 | 38.59 | 38.90 | 00:00:00 | | 2016-12-27 | 5,073,700 | 38.77 | 39.04 | 38.76 | 38.82 | 00:00:00 | | 2017-01-04 | 9,495,900 | 38.55 | 38.92 | 38.55 | 38.74 | 00:00:00 | | 2017-01-05 | 12,048,600 | 38.67 | 38.95 | 38.41 | 38.64 | 00:00:00 | | 2017-01-17 | 11,075,900 | 39.07 | 39.28 | 38.89 | 39.10 | 00:00:00 | | 2017-01-23 | 13,156,400 | 39.76 | 40.09 | 39.43 | 39.68 | 00:00:00 | | 2017-01-24 | 12,216,500 | 39.85 | 40.20 | 39.75 | 40.10 | 00:00:00 | | 2017-01-25 | 13,155,900 | 40.32 | 40.38 | 39.95 | 40.15 | 00:00:00 | | 2017-01-30 | 10,551,000 | 40.11 | 40.25 | 39.81 | 40.23 | 00:00:00 | | 2017-01-31 | 10,766,700 | 40.21 | 40.25 | 39.67 | 40.11 | 00:00:00 | | 2017-02-01 | 11,825,200 | 40.22 | 40.22 | 39.71 | 39.84 | 00:00:00 | | 2017-02-06 | 7,736,500 | 40.44 | 40.44 | 40.08 | 40.10 | 00:00:00 | | 2017-02-07 | 8,848,700 | 40.16 | 40.30 | 40.04 | 40.07 | 00:00:00 | | 2017-02-08 | 8,870,400 | 40.06 | 40.35 | 40.01 | 40.02 | 00:00:00 | | 2017-02-09 | 10,977,100 | 40.02 | 40.45 | 40.02 | 40.23 | 00:00:00 | | 2017-02-10 | 13,162,100 | 40.33 | 40.92 | 40.21 | 40.79 | 00:00:00 | | 2017-02-13 | 12,777,300 | 40.89 | 41.19 | 40.80 | 41.09 | 00:00:00 | | 2017-02-14 | 9,621,200 | 40.92 | 41.17 | 40.75 | 41.10 | 00:00:00 | | 2017-02-15 | 9,141,800 | 40.96 | 41.48 | 40.89 | 41.41 | 00:00:00 | | 2017-02-21 | 11,948,400 | 41.99 | 42.38 | 41.93 | 42.27 | 00:00:00 | | 2017-02-22 | 11,594,400 | 42.26 | 42.52 | 42.13 | 42.51 | 00:00:00 | | 2017-02-23 | 15,373,300 | 42.56 | 42.99 | 42.50 | 42.96 | 00:00:00 | | 2017-02-27 | 13,843,900 | 43.26 | 43.26 | 42.52 | 42.70 | 00:00:00 | | 2017-03-14 | 10,261,200 | 42.58 | 42.84 | 42.41 | 42.79 | 00:00:00 | | 2017-03-15 | 16,435,000 | 42.90 | 43.20 | 42.64 | 43.05 | 00:00:00 | | 2017-03-23 | 15,952,200 | 44.68 | 45.06 | 44.67 | 44.95 | 00:00:00 | | 2017-03-24 | 12,993,800 | 44.92 | 45.09 | 44.58 | 44.65 | 00:00:00 | | 2017-03-28 | 13,986,200 | 44.83 | 45.03 | 44.66 | 44.69 | 00:00:00 | | 2017-03-29 | 10,476,900 | 44.52 | 44.73 | 44.47 | 44.52 | 00:00:00 | | 2017-04-04 | 9,157,200 | 44.61 | 44.74 | 44.38 | 44.59 | 00:00:00 | | 2017-04-05 | 9,335,400 | 44.74 | 44.97 | 44.41 | 44.49 | 00:00:00 | | 2017-04-06 | 11,556,400 | 44.53 | 44.53 | 44.14 | 44.18 | 00:00:00 | | 2017-04-07 | 10,139,700 | 44.09 | 44.39 | 43.99 | 44.29 | 00:00:00 | | 2017-04-10 | 11,425,900 | 44.21 | 44.45 | 43.96 | 44.00 | 00:00:00 | | 2017-04-13 | 11,801,700 | 44.19 | 44.45 | 43.98 | 44.00 | 00:00:00 | | 2017-04-17 | 10,999,300 | 44.12 | 44.36 | 44.00 | 44.29 | 00:00:00 | | 2017-04-21 | 11,510,600 | 44.59 | 44.74 | 44.40 | 44.43 | 00:00:00 | | 2017-04-25 | 12,411,100 | 44.98 | 44.98 | 44.60 | 44.72 | 00:00:00 | | 2017-04-26 | 10,064,300 | 44.75 | 45.04 | 44.64 | 44.69 | 00:00:00 | | 2017-04-27 | 8,219,700 | 44.88 | 44.94 | 44.65 | 44.77 | 00:00:00 | | 2017-05-05 | 7,793,400 | 45.71 | 45.78 | 45.36 | 45.58 | 00:00:00 | | 2017-05-09 | 6,285,000 | 45.50 | 45.68 | 45.38 | 45.48 | 00:00:00 | | 2017-05-10 | 6,886,100 | 45.52 | 45.56 | 45.29 | 45.53 | 00:00:00 | | 2017-05-11 | 8,808,400 | 45.41 | 45.41 | 44.97 | 45.16 | 00:00:00 | | 2017-05-12 | 7,860,300 | 45.01 | 45.15 | 44.92 | 45.08 | 00:00:00 | | 2017-05-15 | 9,661,253 | 45.24 | 45.36 | 45.09 | 45.32 | 00:00:00 | | 2017-05-16 | 7,935,680 | 45.36 | 45.37 | 45.15 | 45.29 | 00:00:00 | | 2017-05-17 | 18,302,375 | 44.99 | 45.09 | 44.20 | 44.23 | 00:00:00 | | 2017-05-18 | 12,716,353 | 44.06 | 44.41 | 43.60 | 44.17 | 00:00:00 | | 2017-05-19 | 11,502,355 | 44.21 | 44.52 | 44.17 | 44.31 | 00:00:00 | | 2017-05-22 | 9,574,293 | 44.33 | 44.65 | 44.28 | 44.63 | 00:00:00 | | 2017-05-23 | 6,839,857 | 44.68 | 44.84 | 44.52 | 44.56 | 00:00:00 | | 2017-05-24 | 7,653,582 | 44.65 | 44.88 | 44.50 | 44.83 | 00:00:00 | | 2017-05-25 | 7,573,123 | 44.99 | 45.30 | 44.83 | 45.20 | 00:00:00 | | 2017-05-26 | 6,870,906 | 45.21 | 45.45 | 45.06 | 45.26 | 00:00:00 | | 2017-05-30 | 10,743,384 | 45.11 | 45.46 | 45.11 | 45.42 | 00:00:00 | | 2017-05-31 | 14,517,286 | 45.42 | 45.55 | 45.26 | 45.39 | 00:00:00 | | 2017-06-01 | 8,115,545 | 45.52 | 45.80 | 45.36 | 45.79 | 00:00:00 | | 2017-06-02 | 11,788,099 | 45.88 | 46.07 | 45.48 | 45.66 | 00:00:00 | | 2017-06-05 | 8,395,241 | 45.69 | 46.00 | 45.67 | 45.92 | 00:00:00 | | 2017-06-06 | 7,425,621 | 45.73 | 45.84 | 45.60 | 45.61 | 00:00:00 | | 2017-06-07 | 7,688,665 | 45.62 | 45.65 | 45.14 | 45.40 | 00:00:00 | | 2017-06-08 | 12,839,046 | 45.73 | 45.86 | 45.31 | 45.42 | 00:00:00 | | 2017-06-09 | 12,106,290 | 45.40 | 45.67 | 44.68 | 45.03 | 00:00:00 | | 2017-06-12 | 16,152,375 | 44.65 | 44.85 | 43.74 | 44.85 | 00:00:00 | | 2017-06-13 | 10,655,862 | 45.07 | 45.24 | 44.62 | 44.98 | 00:00:00 | | 2017-06-14 | 12,007,048 | 45.16 | 45.28 | 44.49 | 44.81 | 00:00:00 | | 2017-06-15 | 10,339,299 | 44.55 | 44.82 | 44.37 | 44.68 | 00:00:00 | | 2017-06-16 | 15,431,068 | 44.75 | 45.10 | 44.53 | 45.09 | 00:00:00 | | 2017-06-19 | 12,742,285 | 45.27 | 45.75 | 45.21 | 45.73 | 00:00:00 | | 2017-06-20 | 15,188,406 | 45.76 | 46.32 | 45.60 | 45.84 | 00:00:00 | | 2017-06-21 | 27,313,150 | 46.15 | 46.54 | 46.08 | 46.33 | 00:00:00 | | 2017-06-22 | 62,826,142 | 51.61 | 51.85 | 50.16 | 50.30 | 00:00:00 | | 2017-06-23 | 41,788,225 | 50.24 | 51.84 | 50.07 | 50.95 | 00:00:00 | | 2017-06-26 | 29,327,595 | 50.99 | 51.70 | 50.77 | 50.86 | 00:00:00 | | 2017-06-27 | 17,801,028 | 50.75 | 51.45 | 50.52 | 50.75 | 00:00:00 | | 2017-06-28 | 15,431,884 | 51.07 | 51.09 | 50.81 | 50.87 | 00:00:00 | | 2017-06-29 | 13,906,400 | 50.76 | 50.89 | 49.98 | 50.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
