|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-19 | 16,656,534 | 48.40 | 48.72 | 48.21 | 48.44 | 00:00:00 | | 2018-07-20 | 17,236,248 | 48.49 | 48.71 | 48.36 | 48.52 | 00:00:00 | | 2018-07-23 | 17,990,236 | 48.62 | 48.67 | 48.05 | 48.67 | 00:00:00 | | 2018-07-24 | 19,885,451 | 48.75 | 49.10 | 48.56 | 48.67 | 00:00:00 | | 2018-07-25 | 16,335,397 | 48.52 | 48.97 | 48.50 | 48.95 | 00:00:00 | | 2018-07-26 | 15,229,974 | 48.85 | 49.17 | 48.76 | 48.87 | 00:00:00 | | 2018-07-27 | 14,856,123 | 48.99 | 49.12 | 48.38 | 48.63 | 00:00:00 | | 2018-07-30 | 20,167,307 | 48.58 | 48.58 | 47.46 | 47.73 | 00:00:00 | | 2018-07-31 | 18,808,220 | 47.90 | 48.08 | 47.39 | 47.68 | 00:00:00 | | 2018-08-01 | 22,933,594 | 47.91 | 48.22 | 47.15 | 47.35 | 00:00:00 | | 2018-08-02 | 14,227,415 | 47.04 | 48.07 | 46.63 | 47.90 | 00:00:00 | | 2018-08-03 | 14,295,805 | 47.92 | 48.48 | 47.90 | 48.47 | 00:00:00 | | 2018-08-06 | 13,529,328 | 48.29 | 48.76 | 48.22 | 48.67 | 00:00:00 | | 2018-08-07 | 11,608,045 | 48.94 | 48.95 | 48.47 | 48.48 | 00:00:00 | | 2018-08-08 | 10,849,532 | 48.42 | 48.62 | 48.26 | 48.39 | 00:00:00 | | 2018-08-09 | 14,708,037 | 48.27 | 48.71 | 48.27 | 48.54 | 00:00:00 | | 2018-08-10 | 10,502,185 | 48.37 | 48.72 | 48.23 | 48.32 | 00:00:00 | | 2018-08-13 | 12,152,082 | 48.34 | 48.59 | 47.97 | 48.01 | 00:00:00 | | 2018-08-14 | 11,513,673 | 48.12 | 48.35 | 47.94 | 48.23 | 00:00:00 | | 2018-08-15 | 14,091,015 | 48.10 | 48.26 | 47.53 | 47.84 | 00:00:00 | | 2018-08-16 | 11,874,326 | 48.14 | 48.45 | 48.04 | 48.10 | 00:00:00 | | 2018-08-17 | 11,411,979 | 48.21 | 48.50 | 47.99 | 48.36 | 00:00:00 | | 2018-08-20 | 11,936,737 | 48.40 | 48.60 | 48.26 | 48.42 | 00:00:00 | | 2018-08-21 | 10,187,882 | 48.58 | 48.64 | 48.37 | 48.41 | 00:00:00 | | 2018-08-22 | 11,639,421 | 48.34 | 48.91 | 48.24 | 48.80 | 00:00:00 | | 2018-08-23 | 11,026,688 | 48.80 | 49.34 | 48.68 | 48.96 | 00:00:00 | | 2018-08-24 | 14,011,940 | 49.00 | 49.39 | 48.97 | 49.26 | 00:00:00 | | 2018-08-27 | 12,253,333 | 49.41 | 49.70 | 49.29 | 49.33 | 00:00:00 | | 2018-08-28 | 15,475,698 | 49.39 | 49.43 | 48.60 | 48.64 | 00:00:00 | | 2018-08-29 | 17,307,730 | 48.64 | 49.10 | 48.64 | 48.89 | 00:00:00 | | 2018-08-30 | 15,154,195 | 48.89 | 48.89 | 48.31 | 48.38 | 00:00:00 | | 2018-08-31 | 17,844,087 | 48.38 | 48.63 | 48.35 | 48.58 | 00:00:00 | | 2018-09-04 | 17,289,045 | 48.36 | 48.83 | 48.16 | 48.58 | 00:00:00 | | 2018-09-05 | 16,437,911 | 48.41 | 48.49 | 47.79 | 48.04 | 00:00:00 | | 2018-09-06 | 18,456,181 | 47.95 | 48.22 | 47.52 | 47.71 | 00:00:00 | | 2018-09-07 | 20,513,945 | 47.46 | 47.99 | 47.33 | 47.81 | 00:00:00 | | 2018-09-10 | 20,390,567 | 48.00 | 49.05 | 48.00 | 48.86 | 00:00:00 | | 2018-09-11 | 14,877,194 | 48.52 | 49.05 | 48.52 | 48.92 | 00:00:00 | | 2018-09-12 | 17,058,745 | 48.75 | 49.47 | 48.62 | 49.34 | 00:00:00 | | 2018-09-13 | 22,124,422 | 49.28 | 49.75 | 48.88 | 48.96 | 00:00:00 | | 2018-09-14 | 20,066,084 | 48.94 | 49.45 | 48.94 | 49.25 | 00:00:00 | | 2018-09-17 | 29,225,048 | 49.31 | 49.94 | 49.11 | 49.18 | 00:00:00 | | 2018-09-18 | 33,451,106 | 47.51 | 49.54 | 47.36 | 49.03 | 00:00:00 | | 2018-09-19 | 20,904,826 | 48.92 | 49.54 | 48.66 | 49.43 | 00:00:00 | | 2018-09-20 | 26,973,480 | 49.66 | 51.08 | 49.56 | 50.43 | 00:00:00 | | 2018-09-21 | 50,752,079 | 50.83 | 51.12 | 50.35 | 51.10 | 00:00:00 | | 2018-09-24 | 23,906,147 | 50.81 | 51.60 | 50.71 | 51.24 | 00:00:00 | | 2018-09-25 | 18,665,820 | 51.39 | 51.93 | 50.97 | 51.72 | 00:00:00 | | 2018-09-26 | 18,131,040 | 51.75 | 52.11 | 51.56 | 51.63 | 00:00:00 | | 2018-09-27 | 17,993,458 | 51.56 | 52.02 | 51.33 | 51.69 | 00:00:00 | | 2018-09-28 | 16,234,246 | 51.54 | 52.01 | 51.49 | 51.56 | 00:00:00 | | 2018-10-01 | 19,217,922 | 51.22 | 51.99 | 51.14 | 51.80 | 00:00:00 | | 2018-10-02 | 22,406,822 | 51.65 | 51.80 | 50.13 | 50.23 | 00:00:00 | | 2018-10-03 | 21,207,699 | 49.59 | 50.10 | 49.59 | 49.75 | 00:00:00 | | 2018-10-04 | 19,033,961 | 49.68 | 49.78 | 49.17 | 49.47 | 00:00:00 | | 2018-10-05 | 16,900,168 | 49.42 | 49.77 | 49.12 | 49.35 | 00:00:00 | | 2018-10-08 | 16,295,812 | 49.27 | 49.64 | 48.90 | 49.36 | 00:00:00 | | 2018-10-09 | 19,009,806 | 49.11 | 49.40 | 48.83 | 48.87 | 00:00:00 | | 2018-10-10 | 20,885,381 | 48.81 | 48.98 | 47.37 | 47.40 | 00:00:00 | | 2018-10-11 | 26,387,578 | 47.33 | 47.89 | 46.49 | 46.78 | 00:00:00 | | 2018-10-12 | 23,123,169 | 47.40 | 47.75 | 46.66 | 47.38 | 00:00:00 | | 2018-10-15 | 15,693,598 | 46.96 | 47.62 | 46.87 | 47.12 | 00:00:00 | | 2018-10-16 | 13,600,168 | 47.57 | 48.42 | 47.47 | 48.23 | 00:00:00 | | 2018-10-17 | 15,071,061 | 47.43 | 48.24 | 47.43 | 47.86 | 00:00:00 | | 2018-10-18 | 15,084,839 | 47.57 | 48.14 | 47.13 | 47.38 | 00:00:00 | | 2018-10-19 | 17,768,405 | 47.50 | 48.24 | 47.35 | 47.59 | 00:00:00 | | 2018-10-22 | 16,480,211 | 47.85 | 48.49 | 47.71 | 47.94 | 00:00:00 | | 2018-10-23 | 9,362,297 | 47.16 | 48.01 | 47.12 | 47.90 | 00:00:00 | | 2018-10-24 | 20,028,237 | 47.88 | 48.30 | 46.70 | 46.76 | 00:00:00 | | 2018-10-25 | 19,349,505 | 47.42 | 48.29 | 47.28 | 47.96 | 00:00:00 | | 2018-10-26 | 23,089,139 | 47.24 | 48.07 | 46.71 | 47.32 | 00:00:00 | | 2018-10-29 | 19,248,721 | 47.81 | 48.09 | 46.34 | 47.02 | 00:00:00 | | 2018-10-30 | 24,438,150 | 47.08 | 48.62 | 46.92 | 48.57 | 00:00:00 | | 2018-10-31 | 21,082,852 | 49.05 | 49.45 | 48.59 | 48.84 | 00:00:00 | | 2018-11-01 | 17,764,930 | 48.96 | 49.24 | 48.34 | 48.59 | 00:00:00 | | 2018-11-02 | 17,147,703 | 48.93 | 49.02 | 48.24 | 48.83 | 00:00:00 | | 2018-11-05 | 13,125,823 | 49.00 | 49.13 | 48.50 | 49.02 | 00:00:00 | | 2018-11-06 | 12,362,678 | 49.10 | 49.47 | 48.83 | 49.25 | 00:00:00 | | 2018-11-07 | 14,330,012 | 49.58 | 50.50 | 49.47 | 50.26 | 00:00:00 | | 2018-11-08 | 11,967,073 | 50.22 | 50.50 | 50.07 | 50.43 | 00:00:00 | | 2018-11-09 | 15,316,391 | 50.42 | 50.82 | 50.31 | 50.61 | 00:00:00 | | 2018-11-12 | 14,349,787 | 50.17 | 50.38 | 49.11 | 49.22 | 00:00:00 | | 2018-11-13 | 13,550,762 | 49.47 | 50.00 | 49.24 | 49.51 | 00:00:00 | | 2018-11-14 | 16,093,969 | 49.97 | 49.97 | 48.74 | 48.84 | 00:00:00 | | 2018-11-15 | 24,311,955 | 50.04 | 50.69 | 49.05 | 50.63 | 00:00:00 | | 2018-11-16 | 3,567,018 | 50.53 | 51.03 | 50.44 | 50.99 | 00:00:00 | | 2018-11-19 | 19,520,494 | 51.05 | 51.10 | 49.40 | 49.55 | 00:00:00 | | 2018-11-20 | 19,389,607 | 48.67 | 49.07 | 47.96 | 48.33 | 00:00:00 | | 2018-11-21 | 13,859,507 | 48.76 | 49.18 | 48.53 | 48.62 | 00:00:00 | | 2018-11-23 | 7,807,298 | 48.04 | 49.12 | 48.04 | 48.70 | 00:00:00 | | 2018-11-26 | 20,852,707 | 49.16 | 49.16 | 48.10 | 48.26 | 00:00:00 | | 2018-11-27 | 28,054,617 | 47.92 | 47.98 | 46.79 | 47.44 | 00:00:00 | | 2018-11-28 | 29,352,889 | 47.73 | 48.25 | 47.37 | 48.19 | 00:00:00 | | 2018-11-29 | 17,052,085 | 48.38 | 48.38 | 47.44 | 47.90 | 00:00:00 | | 2018-11-30 | 22,884,489 | 48.09 | 48.84 | 47.71 | 48.76 | 00:00:00 | | 2018-12-03 | 21,966,591 | 49.44 | 50.12 | 49.21 | 49.83 | 00:00:00 | | 2018-12-04 | 24,582,999 | 49.52 | 50.22 | 48.71 | 48.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
