|
 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 | | 2018-01-26 | 13,591,486 | 51.86 | 52.75 | 51.76 | 52.75 | 00:00:00 | | 2018-01-29 | 11,945,048 | 52.67 | 52.79 | 51.88 | 51.94 | 00:00:00 | | 2018-01-30 | 16,614,771 | 51.74 | 51.99 | 50.75 | 50.96 | 00:00:00 | | 2018-01-31 | 16,628,930 | 50.86 | 51.85 | 50.86 | 51.59 | 00:00:00 | | 2018-02-01 | 11,648,956 | 51.36 | 51.98 | 51.26 | 51.63 | 00:00:00 | | 2018-02-02 | 17,066,379 | 51.25 | 51.41 | 50.04 | 50.13 | 00:00:00 | | 2018-02-05 | 19,401,024 | 50.04 | 50.70 | 48.06 | 48.09 | 00:00:00 | | 2018-02-06 | 25,762,565 | 47.33 | 49.51 | 46.81 | 49.40 | 00:00:00 | | 2018-02-07 | 14,829,532 | 49.20 | 49.85 | 48.82 | 48.87 | 00:00:00 | | 2018-02-08 | 20,411,169 | 49.09 | 49.12 | 46.81 | 46.84 | 00:00:00 | | 2018-02-09 | 23,120,892 | 47.58 | 48.15 | 45.92 | 47.73 | 00:00:00 | | 2018-02-12 | 16,202,848 | 48.22 | 48.49 | 47.72 | 48.15 | 00:00:00 | | 2018-02-13 | 12,352,626 | 48.01 | 48.68 | 47.77 | 48.49 | 00:00:00 | | 2018-02-14 | 14,193,640 | 48.19 | 49.52 | 48.14 | 49.45 | 00:00:00 | | 2018-02-15 | 13,812,618 | 49.70 | 50.69 | 49.43 | 50.64 | 00:00:00 | | 2018-02-16 | 11,075,219 | 50.55 | 51.14 | 50.49 | 50.71 | 00:00:00 | | 2018-02-20 | 14,069,855 | 50.20 | 50.31 | 49.66 | 49.89 | 00:00:00 | | 2018-02-21 | 12,412,168 | 49.87 | 50.34 | 49.43 | 49.43 | 00:00:00 | | 2018-02-22 | 9,361,372 | 49.59 | 50.06 | 49.41 | 49.59 | 00:00:00 | | 2018-02-23 | 8,639,157 | 49.79 | 50.57 | 49.62 | 50.50 | 00:00:00 | | 2018-02-26 | 12,510,429 | 50.59 | 51.26 | 50.50 | 51.17 | 00:00:00 | | 2018-02-27 | 14,271,722 | 51.07 | 51.40 | 50.54 | 50.73 | 00:00:00 | | 2018-02-28 | 14,586,818 | 51.06 | 51.50 | 50.67 | 50.67 | 00:00:00 | | 2018-03-01 | 16,539,779 | 50.96 | 50.96 | 49.42 | 49.71 | 00:00:00 | | 2018-03-02 | 17,290,989 | 49.33 | 50.40 | 49.16 | 50.32 | 00:00:00 | | 2018-03-05 | 18,771,549 | 49.90 | 51.49 | 49.85 | 51.29 | 00:00:00 | | 2018-03-06 | 13,907,083 | 51.56 | 51.79 | 51.22 | 51.50 | 00:00:00 | | 2018-03-07 | 11,727,303 | 51.06 | 51.81 | 51.03 | 51.72 | 00:00:00 | | 2018-03-08 | 14,106,457 | 51.94 | 52.16 | 51.47 | 52.13 | 00:00:00 | | 2018-03-09 | 15,761,851 | 52.35 | 53.00 | 52.20 | 52.97 | 00:00:00 | | 2018-03-12 | 14,076,625 | 52.98 | 53.44 | 52.67 | 52.90 | 00:00:00 | | 2018-03-13 | 12,640,710 | 53.24 | 53.48 | 52.34 | 52.58 | 00:00:00 | | 2018-03-14 | 10,877,757 | 52.88 | 53.15 | 52.18 | 52.32 | 00:00:00 | | 2018-03-15 | 11,679,999 | 52.22 | 52.67 | 52.11 | 52.37 | 00:00:00 | | 2018-03-16 | 17,883,567 | 52.40 | 52.69 | 52.25 | 52.27 | 00:00:00 | | 2018-03-19 | 23,478,850 | 52.43 | 52.58 | 51.51 | 51.95 | 00:00:00 | | 2018-03-20 | 68,331,479 | 46.80 | 47.75 | 46.43 | 47.05 | 00:00:00 | | 2018-03-21 | 34,523,536 | 47.29 | 48.06 | 47.01 | 47.02 | 00:00:00 | | 2018-03-22 | 25,449,926 | 46.72 | 47.02 | 45.73 | 45.89 | 00:00:00 | | 2018-03-23 | 21,296,732 | 45.98 | 46.34 | 44.76 | 44.79 | 00:00:00 | | 2018-03-26 | 19,751,401 | 45.55 | 46.64 | 45.39 | 46.48 | 00:00:00 | | 2018-03-27 | 18,566,310 | 46.63 | 46.82 | 45.00 | 45.38 | 00:00:00 | | 2018-03-28 | 22,156,930 | 45.28 | 45.36 | 44.51 | 44.98 | 00:00:00 | | 2018-03-29 | 14,256,447 | 45.31 | 46.29 | 45.01 | 45.75 | 00:00:00 | | 2018-04-02 | 15,343,314 | 45.65 | 45.85 | 44.42 | 45.01 | 00:00:00 | | 2018-04-03 | 15,734,569 | 45.33 | 45.33 | 44.29 | 44.89 | 00:00:00 | | 2018-04-04 | 18,505,940 | 44.07 | 45.62 | 44.04 | 45.51 | 00:00:00 | | 2018-04-05 | 12,312,979 | 45.73 | 46.18 | 45.55 | 45.96 | 00:00:00 | | 2018-04-06 | 13,893,643 | 45.51 | 45.75 | 44.60 | 44.83 | 00:00:00 | | 2018-04-09 | 15,199,976 | 45.11 | 45.65 | 44.88 | 44.90 | 00:00:00 | | 2018-04-10 | 17,177,233 | 45.55 | 46.07 | 45.46 | 45.82 | 00:00:00 | | 2018-04-11 | 14,911,438 | 45.40 | 45.99 | 45.36 | 45.61 | 00:00:00 | | 2018-04-12 | 13,970,339 | 45.69 | 46.17 | 45.65 | 45.88 | 00:00:00 | | 2018-04-13 | 12,493,597 | 46.31 | 46.53 | 45.61 | 46.08 | 00:00:00 | | 2018-04-16 | 11,639,037 | 46.03 | 46.39 | 45.60 | 46.05 | 00:00:00 | | 2018-04-17 | 10,762,747 | 46.41 | 46.93 | 46.39 | 46.66 | 00:00:00 | | 2018-04-18 | 11,312,882 | 46.68 | 47.29 | 46.68 | 47.08 | 00:00:00 | | 2018-04-19 | 8,563,187 | 46.99 | 47.11 | 46.70 | 46.82 | 00:00:00 | | 2018-04-20 | 15,675,644 | 46.47 | 46.62 | 45.98 | 46.23 | 00:00:00 | | 2018-04-23 | 14,904,389 | 46.38 | 46.47 | 45.72 | 45.80 | 00:00:00 | | 2018-04-24 | 13,356,952 | 45.93 | 46.37 | 45.28 | 45.53 | 00:00:00 | | 2018-04-25 | 11,764,000 | 45.42 | 45.84 | 45.05 | 45.75 | 00:00:00 | | 2018-04-26 | 12,175,800 | 46.09 | 46.21 | 45.90 | 45.96 | 00:00:00 | | 2018-04-27 | 14,420,754 | 46.12 | 46.12 | 45.47 | 45.53 | 00:00:00 | | 2018-04-30 | 13,870,293 | 45.66 | 46.02 | 45.56 | 45.67 | 00:00:00 | | 2018-05-01 | 8,838,034 | 45.39 | 45.95 | 45.39 | 45.95 | 00:00:00 | | 2018-05-02 | 10,715,198 | 45.89 | 46.08 | 45.47 | 45.51 | 00:00:00 | | 2018-05-03 | 15,370,217 | 45.36 | 45.39 | 44.49 | 45.06 | 00:00:00 | | 2018-05-04 | 10,571,831 | 44.93 | 45.92 | 44.80 | 45.71 | 00:00:00 | | 2018-05-07 | 9,006,006 | 45.94 | 46.24 | 45.78 | 46.07 | 00:00:00 | | 2018-05-08 | 9,830,551 | 45.88 | 45.99 | 45.55 | 45.94 | 00:00:00 | | 2018-05-09 | 11,822,388 | 46.23 | 46.68 | 45.98 | 46.58 | 00:00:00 | | 2018-05-10 | 10,974,199 | 46.80 | 47.10 | 46.61 | 46.93 | 00:00:00 | | 2018-05-11 | 9,498,144 | 47.11 | 47.15 | 46.64 | 46.82 | 00:00:00 | | 2018-05-14 | 9,689,474 | 46.81 | 47.26 | 46.69 | 46.82 | 00:00:00 | | 2018-05-15 | 11,304,873 | 46.51 | 46.82 | 46.25 | 46.81 | 00:00:00 | | 2018-05-16 | 9,874,195 | 46.93 | 46.93 | 46.45 | 46.73 | 00:00:00 | | 2018-05-17 | 10,162,341 | 46.69 | 47.06 | 46.42 | 46.54 | 00:00:00 | | 2018-05-18 | 13,517,330 | 46.69 | 46.79 | 46.24 | 46.32 | 00:00:00 | | 2018-05-21 | 13,416,333 | 46.53 | 47.29 | 46.49 | 47.21 | 00:00:00 | | 2018-05-22 | 18,505,113 | 47.24 | 47.54 | 46.31 | 46.37 | 00:00:00 | | 2018-05-23 | 9,204,379 | 46.08 | 46.97 | 46.02 | 46.90 | 00:00:00 | | 2018-05-24 | 12,497,577 | 46.66 | 46.94 | 46.14 | 46.46 | 00:00:00 | | 2018-05-25 | 11,354,037 | 46.49 | 47.17 | 46.48 | 47.00 | 00:00:00 | | 2018-05-29 | 12,427,752 | 46.55 | 46.80 | 46.04 | 46.26 | 00:00:00 | | 2018-05-30 | 11,906,539 | 46.63 | 47.23 | 46.43 | 47.05 | 00:00:00 | | 2018-05-31 | 13,049,401 | 46.93 | 47.17 | 46.71 | 46.72 | 00:00:00 | | 2018-06-01 | 10,863,237 | 47.08 | 47.36 | 46.90 | 47.35 | 00:00:00 | | 2018-06-04 | 12,178,443 | 47.48 | 47.57 | 47.23 | 47.32 | 00:00:00 | | 2018-06-05 | 13,430,887 | 47.33 | 47.42 | 46.81 | 47.13 | 00:00:00 | | 2018-06-06 | 13,299,094 | 47.42 | 47.81 | 47.10 | 47.75 | 00:00:00 | | 2018-06-07 | 13,714,092 | 47.93 | 48.03 | 47.42 | 47.68 | 00:00:00 | | 2018-06-08 | 14,515,405 | 47.41 | 48.38 | 47.41 | 48.18 | 00:00:00 | | 2018-06-11 | 12,521,110 | 48.15 | 48.39 | 47.97 | 48.19 | 00:00:00 | | 2018-06-12 | 14,713,577 | 48.21 | 48.59 | 48.16 | 48.45 | 00:00:00 | | 2018-06-13 | 18,053,335 | 48.11 | 48.67 | 48.09 | 48.27 | 00:00:00 | | 2018-06-14 | 37,001,333 | 47.01 | 47.02 | 45.66 | 45.90 | 00:00:00 | | 2018-06-15 | 28,120,363 | 45.87 | 46.49 | 45.19 | 46.28 | 00:00:00 | | 2018-06-18 | 21,474,089 | 45.82 | 46.60 | 45.46 | 46.52 | 00:00:00 | | 2018-06-19 | 22,652,136 | 45.84 | 46.41 | 45.77 | 46.27 | 00:00:00 | | 2018-06-20 | 38,755,874 | 43.51 | 44.79 | 42.57 | 42.77 | 00:00:00 | | 2018-06-21 | 32,635,062 | 43.18 | 43.84 | 42.98 | 43.10 | 00:00:00 | | 2018-06-22 | 30,594,322 | 43.20 | 44.30 | 43.16 | 44.10 | 00:00:00 | | 2018-06-25 | 24,640,543 | 43.57 | 44.47 | 43.49 | 44.28 | 00:00:00 | | 2018-06-26 | 20,717,461 | 44.46 | 44.85 | 44.37 | 44.41 | 00:00:00 | | 2018-06-27 | 26,358,995 | 44.57 | 44.74 | 43.44 | 43.45 | 00:00:00 | | 2018-06-28 | 20,918,407 | 43.51 | 44.02 | 43.36 | 43.84 | 00:00:00 | | 2018-06-29 | 22,144,908 | 44.04 | 44.53 | 43.75 | 44.06 | 00:00:00 | | 2018-07-02 | 20,655,510 | 43.96 | 44.97 | 43.77 | 44.95 | 00:00:00 | | 2018-07-03 | 16,783,349 | 44.99 | 44.99 | 44.52 | 44.72 | 00:00:00 | | 2018-07-05 | 21,916,222 | 45.15 | 45.47 | 44.99 | 45.41 | 00:00:00 | | 2018-07-06 | 20,764,300 | 45.46 | 46.19 | 45.27 | 46.00 | 00:00:00 | | 2018-07-09 | 25,125,725 | 46.13 | 46.79 | 46.06 | 46.73 | 00:00:00 | | 2018-07-10 | 27,421,994 | 46.83 | 47.36 | 46.68 | 46.99 | 00:00:00 | | 2018-07-11 | 22,802,561 | 46.82 | 47.76 | 46.71 | 47.64 | 00:00:00 | | 2018-07-12 | 24,857,935 | 47.79 | 48.20 | 47.75 | 48.15 | 00:00:00 | | 2018-07-13 | 25,772,269 | 47.97 | 48.81 | 47.83 | 48.63 | 00:00:00 | | 2018-07-16 | 22,949,744 | 48.62 | 48.62 | 47.95 | 48.46 | 00:00:00 | | 2018-07-17 | 18,823,113 | 48.29 | 48.99 | 48.15 | 48.90 | 00:00:00 | | 2018-07-18 | 19,234,709 | 48.79 | 49.00 | 48.40 | 48.64 | 00:00:00 | | 2018-07-19 | 16,656,534 | 48.40 | 48.72 | 48.21 | 48.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
