|
 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 | | 2017-06-29 | 13,906,400 | 50.76 | 50.89 | 49.98 | 50.20 | 00:00:00 | | 2017-06-30 | 12,737,595 | 50.18 | 50.52 | 50.08 | 50.14 | 00:00:00 | | 2017-07-03 | 10,883,219 | 50.05 | 50.13 | 49.32 | 49.36 | 00:00:00 | | 2017-07-05 | 15,700,161 | 49.80 | 50.03 | 49.41 | 49.46 | 00:00:00 | | 2017-07-06 | 14,391,807 | 49.25 | 49.42 | 48.77 | 48.85 | 00:00:00 | | 2017-07-07 | 10,494,297 | 48.83 | 49.44 | 48.83 | 49.35 | 00:00:00 | | 2017-07-10 | 10,067,172 | 49.27 | 49.83 | 49.22 | 49.62 | 00:00:00 | | 2017-07-11 | 9,692,273 | 49.53 | 49.89 | 49.41 | 49.88 | 00:00:00 | | 2017-07-12 | 14,325,400 | 50.02 | 50.48 | 49.96 | 50.45 | 00:00:00 | | 2017-07-13 | 11,955,110 | 50.55 | 50.68 | 50.25 | 50.35 | 00:00:00 | | 2017-07-14 | 9,756,773 | 50.27 | 50.65 | 50.27 | 50.56 | 00:00:00 | | 2017-07-17 | 8,093,645 | 50.31 | 50.58 | 50.24 | 50.44 | 00:00:00 | | 2017-07-18 | 14,104,779 | 50.34 | 50.70 | 50.16 | 50.45 | 00:00:00 | | 2017-07-19 | 12,819,541 | 50.46 | 51.10 | 50.36 | 51.00 | 00:00:00 | | 2017-07-20 | 8,720,381 | 51.14 | 51.26 | 50.84 | 51.13 | 00:00:00 | | 2017-07-21 | 8,719,887 | 50.87 | 51.15 | 50.65 | 50.80 | 00:00:00 | | 2017-07-24 | 7,449,105 | 50.80 | 50.90 | 50.61 | 50.76 | 00:00:00 | | 2017-07-25 | 10,403,357 | 50.91 | 51.23 | 50.79 | 51.17 | 00:00:00 | | 2017-07-26 | 5,446,358 | 51.15 | 51.19 | 51.02 | 51.17 | 00:00:00 | | 2017-07-27 | 16,401,535 | 51.30 | 51.36 | 50.19 | 50.45 | 00:00:00 | | 2017-07-28 | 8,860,533 | 50.19 | 50.49 | 50.04 | 50.30 | 00:00:00 | | 2017-07-31 | 9,949,289 | 50.48 | 50.50 | 49.90 | 49.93 | 00:00:00 | | 2017-08-01 | 5,925,093 | 50.18 | 50.21 | 49.87 | 49.96 | 00:00:00 | | 2017-08-02 | 8,713,860 | 50.26 | 50.31 | 49.58 | 49.77 | 00:00:00 | | 2017-08-03 | 9,387,017 | 49.92 | 50.41 | 49.73 | 50.23 | 00:00:00 | | 2017-08-04 | 6,982,595 | 50.18 | 50.21 | 49.87 | 49.96 | 00:00:00 | | 2017-08-07 | 7,895,398 | 50.00 | 50.09 | 49.53 | 49.64 | 00:00:00 | | 2017-08-08 | 14,412,124 | 49.54 | 49.83 | 48.97 | 49.10 | 00:00:00 | | 2017-08-09 | 15,732,762 | 48.98 | 49.39 | 48.86 | 49.06 | 00:00:00 | | 2017-08-10 | 13,121,301 | 48.96 | 48.96 | 48.05 | 48.10 | 00:00:00 | | 2017-08-11 | 11,704,627 | 48.18 | 48.44 | 47.98 | 48.24 | 00:00:00 | | 2017-08-14 | 8,770,170 | 48.48 | 48.96 | 48.47 | 48.85 | 00:00:00 | | 2017-08-15 | 10,532,340 | 48.89 | 49.06 | 48.77 | 48.83 | 00:00:00 | | 2017-08-16 | 9,771,766 | 48.97 | 49.32 | 48.76 | 49.25 | 00:00:00 | | 2017-08-17 | 9,352,799 | 49.17 | 49.31 | 48.55 | 48.55 | 00:00:00 | | 2017-08-18 | 10,078,128 | 48.45 | 48.88 | 48.31 | 48.62 | 00:00:00 | | 2017-08-21 | 6,501,225 | 48.65 | 48.96 | 48.54 | 48.90 | 00:00:00 | | 2017-08-22 | 8,810,478 | 49.12 | 49.35 | 48.99 | 49.26 | 00:00:00 | | 2017-08-23 | 6,800,399 | 49.06 | 49.43 | 48.94 | 49.07 | 00:00:00 | | 2017-08-24 | 7,286,641 | 49.07 | 49.26 | 48.88 | 49.19 | 00:00:00 | | 2017-08-25 | 7,832,748 | 49.44 | 49.44 | 49.15 | 49.24 | 00:00:00 | | 2017-08-28 | 6,124,707 | 49.39 | 49.39 | 49.04 | 49.24 | 00:00:00 | | 2017-08-29 | 7,192,326 | 48.88 | 49.57 | 48.75 | 49.45 | 00:00:00 | | 2017-08-30 | 6,811,006 | 49.50 | 49.95 | 49.36 | 49.80 | 00:00:00 | | 2017-08-31 | 12,734,994 | 49.88 | 50.52 | 49.84 | 50.33 | 00:00:00 | | 2017-09-01 | 8,651,038 | 50.35 | 50.88 | 50.35 | 50.62 | 00:00:00 | | 2017-09-05 | 14,750,388 | 50.53 | 51.08 | 50.47 | 50.93 | 00:00:00 | | 2017-09-06 | 15,292,883 | 51.08 | 51.23 | 50.80 | 51.01 | 00:00:00 | | 2017-09-07 | 11,335,908 | 51.19 | 51.78 | 51.03 | 51.73 | 00:00:00 | | 2017-09-08 | 10,116,696 | 51.80 | 51.88 | 51.38 | 51.58 | 00:00:00 | | 2017-09-11 | 16,068,848 | 51.88 | 52.61 | 51.81 | 52.49 | 00:00:00 | | 2017-09-12 | 13,289,125 | 52.64 | 52.89 | 52.47 | 52.77 | 00:00:00 | | 2017-09-13 | 14,300,754 | 52.52 | 52.98 | 52.45 | 52.80 | 00:00:00 | | 2017-09-14 | 19,371,762 | 52.76 | 53.14 | 52.32 | 52.79 | 00:00:00 | | 2017-09-15 | 65,247,555 | 50.65 | 50.70 | 48.48 | 48.74 | 00:00:00 | | 2017-09-18 | 29,416,689 | 48.88 | 49.06 | 48.09 | 48.33 | 00:00:00 | | 2017-09-19 | 22,712,871 | 48.49 | 48.50 | 47.88 | 48.04 | 00:00:00 | | 2017-09-20 | 21,131,016 | 48.00 | 48.19 | 47.69 | 47.97 | 00:00:00 | | 2017-09-21 | 15,122,773 | 47.82 | 48.19 | 47.82 | 47.97 | 00:00:00 | | 2017-09-22 | 15,113,444 | 47.92 | 48.43 | 47.92 | 48.16 | 00:00:00 | | 2017-09-25 | 15,505,622 | 48.52 | 48.54 | 47.64 | 47.97 | 00:00:00 | | 2017-09-26 | 18,491,216 | 48.10 | 48.21 | 47.89 | 47.92 | 00:00:00 | | 2017-09-27 | 14,356,942 | 48.05 | 48.36 | 47.95 | 48.16 | 00:00:00 | | 2017-09-28 | 12,798,549 | 48.20 | 48.25 | 48.01 | 48.08 | 00:00:00 | | 2017-09-29 | 44,858,877 | 48.19 | 48.75 | 47.96 | 48.35 | 00:00:00 | | 2017-10-02 | 24,900,992 | 48.72 | 49.00 | 48.57 | 48.80 | 00:00:00 | | 2017-10-03 | 12,589,710 | 48.95 | 48.96 | 48.54 | 48.69 | 00:00:00 | | 2017-10-04 | 15,064,090 | 48.99 | 49.19 | 48.76 | 48.90 | 00:00:00 | | 2017-10-05 | 13,397,541 | 48.96 | 49.03 | 48.50 | 48.91 | 00:00:00 | | 2017-10-06 | 16,229,837 | 48.64 | 48.70 | 48.22 | 48.40 | 00:00:00 | | 2017-10-09 | 10,168,040 | 48.36 | 48.58 | 48.17 | 48.36 | 00:00:00 | | 2017-10-10 | 15,628,634 | 48.16 | 48.46 | 48.00 | 48.21 | 00:00:00 | | 2017-10-11 | 11,985,748 | 48.16 | 48.47 | 48.16 | 48.28 | 00:00:00 | | 2017-10-12 | 11,426,690 | 48.27 | 48.48 | 48.11 | 48.23 | 00:00:00 | | 2017-10-13 | 9,766,723 | 48.37 | 48.71 | 48.33 | 48.61 | 00:00:00 | | 2017-10-16 | 9,358,504 | 48.61 | 48.91 | 48.49 | 48.86 | 00:00:00 | | 2017-10-17 | 12,921,747 | 48.82 | 49.30 | 48.71 | 49.19 | 00:00:00 | | 2017-10-18 | 12,061,640 | 49.50 | 49.76 | 49.16 | 49.58 | 00:00:00 | | 2017-10-19 | 10,036,371 | 49.44 | 49.67 | 49.19 | 49.35 | 00:00:00 | | 2017-10-20 | 15,467,878 | 49.54 | 49.79 | 49.16 | 49.25 | 00:00:00 | | 2017-10-23 | 14,600,343 | 49.28 | 49.66 | 49.22 | 49.31 | 00:00:00 | | 2017-10-24 | 17,212,076 | 49.33 | 50.14 | 49.25 | 49.98 | 00:00:00 | | 2017-10-25 | 19,163,506 | 49.89 | 50.65 | 49.64 | 49.71 | 00:00:00 | | 2017-10-26 | 16,915,265 | 50.11 | 50.30 | 49.77 | 50.15 | 00:00:00 | | 2017-10-27 | 14,960,486 | 50.29 | 50.97 | 50.03 | 50.88 | 00:00:00 | | 2017-10-30 | 9,013,256 | 50.63 | 50.75 | 50.24 | 50.68 | 00:00:00 | | 2017-10-31 | 14,104,114 | 50.73 | 51.28 | 50.45 | 50.90 | 00:00:00 | | 2017-11-01 | 10,064,430 | 51.10 | 51.17 | 50.57 | 50.64 | 00:00:00 | | 2017-11-02 | 10,348,803 | 50.54 | 50.70 | 50.12 | 50.28 | 00:00:00 | | 2017-11-03 | 15,812,451 | 50.36 | 50.44 | 50.16 | 50.18 | 00:00:00 | | 2017-11-06 | 9,636,550 | 50.10 | 50.55 | 50.02 | 50.40 | 00:00:00 | | 2017-11-07 | 6,782,345 | 50.43 | 50.58 | 50.08 | 50.49 | 00:00:00 | | 2017-12-14 | 20,634,580 | 50.20 | 50.40 | 49.94 | 50.19 | 00:00:00 | | 2017-12-15 | 75,176,011 | 48.35 | 48.48 | 47.00 | 48.30 | 00:00:00 | | 2017-12-18 | 24,690,916 | 48.53 | 48.85 | 47.68 | 47.71 | 00:00:00 | | 2017-12-19 | 28,137,680 | 47.99 | 48.35 | 47.74 | 47.82 | 00:00:00 | | 2017-12-20 | 11,308,080 | 47.98 | 48.05 | 47.79 | 47.90 | 00:00:00 | | 2017-12-21 | 17,680,580 | 48.08 | 48.11 | 47.23 | 47.28 | 00:00:00 | | 2017-12-22 | 11,132,353 | 47.23 | 47.40 | 47.10 | 47.36 | 00:00:00 | | 2017-12-26 | 7,519,415 | 47.37 | 47.58 | 47.25 | 47.43 | 00:00:00 | | 2017-12-27 | 8,021,017 | 47.25 | 47.47 | 47.15 | 47.38 | 00:00:00 | | 2017-12-28 | 7,755,174 | 47.30 | 47.55 | 47.30 | 47.52 | 00:00:00 | | 2017-12-29 | 9,680,925 | 47.53 | 47.88 | 47.28 | 47.28 | 00:00:00 | | 2018-01-02 | 25,309,088 | 47.57 | 47.80 | 46.17 | 46.63 | 00:00:00 | | 2018-01-03 | 23,897,290 | 47.53 | 48.07 | 47.44 | 47.71 | 00:00:00 | | 2018-01-04 | 19,716,758 | 47.99 | 48.19 | 47.72 | 48.18 | 00:00:00 | | 2018-01-05 | 14,348,241 | 48.42 | 48.63 | 48.28 | 48.47 | 00:00:00 | | 2018-01-08 | 14,758,381 | 48.30 | 49.07 | 47.94 | 48.98 | 00:00:00 | | 2018-01-09 | 14,128,908 | 49.25 | 49.36 | 48.92 | 49.06 | 00:00:00 | | 2018-01-10 | 13,328,212 | 48.86 | 49.27 | 48.58 | 48.80 | 00:00:00 | | 2018-01-11 | 11,666,762 | 48.87 | 49.02 | 48.44 | 48.95 | 00:00:00 | | 2018-01-12 | 15,455,367 | 49.18 | 49.83 | 49.06 | 49.51 | 00:00:00 | | 2018-01-16 | 17,073,307 | 49.85 | 50.06 | 49.44 | 49.59 | 00:00:00 | | 2018-01-17 | 23,115,174 | 49.91 | 50.29 | 49.85 | 50.27 | 00:00:00 | | 2018-01-18 | 15,547,862 | 50.19 | 50.68 | 50.10 | 50.23 | 00:00:00 | | 2018-01-19 | 13,991,663 | 50.50 | 50.60 | 50.27 | 50.58 | 00:00:00 | | 2018-01-22 | 15,358,596 | 50.43 | 50.74 | 50.27 | 50.71 | 00:00:00 | | 2018-01-23 | 13,953,926 | 50.75 | 51.27 | 50.57 | 51.12 | 00:00:00 | | 2018-01-24 | 17,144,229 | 51.36 | 52.00 | 51.21 | 51.45 | 00:00:00 | | 2018-01-25 | 13,866,906 | 51.54 | 52.05 | 51.54 | 51.60 | 00:00:00 | | 2018-01-26 | 13,591,486 | 51.86 | 52.75 | 51.76 | 52.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
