|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 33,655,400 | 16.86 | 17.40 | 16.61 | 17.33 | 00:00:00 | | 2001-06-08 | 21,374,500 | 17.28 | 17.50 | 16.92 | 17.01 | 00:00:00 | | 2001-06-11 | 26,154,900 | 17.00 | 17.01 | 16.02 | 16.19 | 00:00:00 | | 2001-06-12 | 35,258,500 | 16.01 | 16.36 | 15.34 | 16.14 | 00:00:00 | | 2001-06-13 | 34,226,700 | 16.35 | 16.45 | 15.34 | 15.50 | 00:00:00 | | 2001-06-14 | 45,026,000 | 15.36 | 15.37 | 14.70 | 14.85 | 00:00:00 | | 2001-06-15 | 59,557,400 | 14.75 | 15.50 | 14.66 | 15.00 | 00:00:00 | | 2001-06-18 | 50,012,900 | 15.23 | 15.30 | 14.62 | 14.84 | 00:00:00 | | 2001-06-19 | 18,228,100 | 17.05 | 17.08 | 16.44 | 16.76 | 00:00:00 | | 2001-06-20 | 64,838,600 | 16.52 | 17.77 | 16.44 | 17.52 | 00:00:00 | | 2001-06-21 | 42,887,800 | 17.46 | 18.04 | 17.30 | 17.90 | 00:00:00 | | 2001-06-22 | 29,736,300 | 17.80 | 17.97 | 17.42 | 17.48 | 00:00:00 | | 2001-06-25 | 30,600,300 | 17.65 | 17.82 | 17.51 | 17.77 | 00:00:00 | | 2001-06-26 | 58,034,300 | 17.35 | 18.55 | 17.01 | 18.44 | 00:00:00 | | 2001-06-27 | 56,793,400 | 18.56 | 18.84 | 17.70 | 18.04 | 00:00:00 | | 2001-06-28 | 72,478,600 | 18.39 | 19.63 | 18.29 | 19.18 | 00:00:00 | | 2001-06-29 | 60,000,900 | 19.19 | 20.02 | 17.80 | 19.00 | 00:00:00 | | 2001-07-02 | 29,402,800 | 19.24 | 20.00 | 19.07 | 19.58 | 00:00:00 | | 2001-07-03 | 22,038,100 | 19.39 | 20.00 | 18.78 | 19.77 | 00:00:00 | | 2001-07-05 | 29,027,700 | 19.38 | 19.91 | 18.90 | 18.93 | 00:00:00 | | 2001-07-06 | 28,601,400 | 18.63 | 18.95 | 18.04 | 18.21 | 00:00:00 | | 2001-07-09 | 32,762,900 | 18.18 | 19.33 | 18.10 | 18.91 | 00:00:00 | | 2001-07-10 | 37,834,200 | 19.09 | 19.46 | 17.56 | 17.59 | 00:00:00 | | 2001-07-11 | 35,418,000 | 17.57 | 18.10 | 17.46 | 18.00 | 00:00:00 | | 2001-07-12 | 45,606,900 | 18.93 | 19.93 | 18.20 | 19.66 | 00:00:00 | | 2001-07-13 | 31,009,300 | 19.26 | 19.90 | 19.10 | 19.54 | 00:00:00 | | 2001-07-16 | 27,110,900 | 19.31 | 19.78 | 18.51 | 18.70 | 00:00:00 | | 2001-07-17 | 30,109,800 | 18.52 | 19.58 | 18.46 | 19.50 | 00:00:00 | | 2001-07-18 | 27,401,300 | 18.84 | 19.41 | 18.58 | 18.78 | 00:00:00 | | 2001-07-19 | 32,936,700 | 19.04 | 19.69 | 18.56 | 19.17 | 00:00:00 | | 2001-07-20 | 25,355,500 | 19.02 | 19.16 | 18.70 | 19.07 | 00:00:00 | | 2001-07-23 | 25,794,300 | 19.13 | 19.30 | 18.10 | 18.13 | 00:00:00 | | 2001-07-24 | 33,015,000 | 18.21 | 18.70 | 17.88 | 18.21 | 00:00:00 | | 2001-07-25 | 36,461,600 | 18.39 | 19.34 | 18.30 | 19.26 | 00:00:00 | | 2001-07-26 | 36,132,000 | 19.08 | 19.55 | 18.68 | 19.41 | 00:00:00 | | 2001-07-27 | 28,013,100 | 19.14 | 20.00 | 18.75 | 19.06 | 00:00:00 | | 2001-07-30 | 25,210,200 | 19.07 | 19.18 | 18.45 | 18.67 | 00:00:00 | | 2001-07-31 | 43,732,300 | 18.60 | 18.96 | 18.04 | 18.08 | 00:00:00 | | 2001-08-01 | 37,132,100 | 18.36 | 18.84 | 18.10 | 18.32 | 00:00:00 | | 2001-08-02 | 33,430,400 | 18.67 | 18.85 | 17.98 | 18.31 | 00:00:00 | | 2001-08-03 | 28,601,000 | 18.32 | 18.34 | 17.90 | 18.00 | 00:00:00 | | 2001-08-06 | 24,822,200 | 17.68 | 18.01 | 17.31 | 17.46 | 00:00:00 | | 2001-08-07 | 33,872,800 | 17.40 | 17.44 | 17.01 | 17.24 | 00:00:00 | | 2001-08-08 | 47,244,700 | 17.04 | 17.60 | 16.15 | 16.30 | 00:00:00 | | 2001-08-09 | 46,363,200 | 16.32 | 16.42 | 15.85 | 15.99 | 00:00:00 | | 2001-08-10 | 61,544,100 | 15.78 | 15.92 | 15.00 | 15.16 | 00:00:00 | | 2001-08-13 | 47,246,200 | 15.04 | 15.91 | 14.77 | 15.69 | 00:00:00 | | 2001-08-14 | 37,054,300 | 15.93 | 16.32 | 15.46 | 15.55 | 00:00:00 | | 2001-08-15 | 33,440,600 | 15.61 | 15.82 | 14.96 | 15.01 | 00:00:00 | | 2001-08-16 | 38,074,000 | 14.82 | 15.35 | 14.67 | 15.31 | 00:00:00 | | 2001-08-17 | 25,898,000 | 14.90 | 15.09 | 14.63 | 14.72 | 00:00:00 | | 2001-08-20 | 25,308,000 | 14.70 | 14.92 | 14.42 | 14.81 | 00:00:00 | | 2001-08-21 | 28,859,600 | 14.87 | 15.25 | 14.08 | 14.13 | 00:00:00 | | 2001-08-22 | 28,853,900 | 14.38 | 14.78 | 14.02 | 14.64 | 00:00:00 | | 2001-08-23 | 31,460,400 | 14.52 | 15.03 | 14.00 | 14.01 | 00:00:00 | | 2001-08-24 | 33,650,800 | 14.41 | 15.29 | 14.11 | 15.19 | 00:00:00 | | 2001-08-27 | 23,738,800 | 15.13 | 15.28 | 14.75 | 14.93 | 00:00:00 | | 2001-08-28 | 36,595,800 | 14.94 | 15.00 | 13.98 | 14.01 | 00:00:00 | | 2001-08-29 | 43,913,400 | 14.20 | 14.21 | 13.24 | 13.35 | 00:00:00 | | 2001-08-30 | 76,324,000 | 13.08 | 13.40 | 11.82 | 12.00 | 00:00:00 | | 2001-08-31 | 38,626,900 | 12.10 | 12.83 | 12.04 | 12.21 | 00:00:00 | | 2001-09-04 | 45,389,300 | 12.53 | 13.03 | 12.01 | 12.08 | 00:00:00 | | 2001-09-05 | 58,201,600 | 12.25 | 12.54 | 11.62 | 12.07 | 00:00:00 | | 2001-09-06 | 74,889,000 | 11.82 | 12.05 | 10.85 | 10.92 | 00:00:00 | | 2001-09-07 | 48,162,300 | 10.86 | 11.31 | 10.55 | 11.07 | 00:00:00 | | 2001-09-10 | 53,886,400 | 10.89 | 11.52 | 10.85 | 11.46 | 00:00:00 | | 2001-09-17 | 63,671,300 | 10.29 | 11.30 | 10.24 | 11.01 | 00:00:00 | | 2001-09-18 | 77,711,400 | 10.95 | 11.63 | 10.70 | 11.38 | 00:00:00 | | 2001-09-19 | 67,241,600 | 11.23 | 11.53 | 10.26 | 11.20 | 00:00:00 | | 2001-09-20 | 57,220,100 | 10.79 | 11.54 | 10.74 | 11.31 | 00:00:00 | | 2001-09-21 | 80,164,800 | 10.19 | 11.10 | 10.16 | 10.76 | 00:00:00 | | 2001-09-24 | 76,517,400 | 11.30 | 12.74 | 11.25 | 12.52 | 00:00:00 | | 2001-09-25 | 57,344,700 | 12.66 | 13.06 | 12.15 | 12.25 | 00:00:00 | | 2001-09-26 | 39,041,500 | 12.49 | 12.54 | 11.92 | 12.20 | 00:00:00 | | 2001-09-27 | 41,602,900 | 11.97 | 12.32 | 11.77 | 12.04 | 00:00:00 | | 2001-09-28 | 44,275,200 | 12.17 | 12.74 | 12.07 | 12.58 | 00:00:00 | | 2001-10-01 | 30,201,800 | 12.47 | 12.70 | 12.18 | 12.58 | 00:00:00 | | 2001-10-02 | 42,283,300 | 12.52 | 12.84 | 12.34 | 12.60 | 00:00:00 | | 2001-10-03 | 71,006,700 | 12.37 | 14.16 | 12.23 | 13.66 | 00:00:00 | | 2001-10-04 | 57,498,300 | 14.10 | 14.59 | 13.61 | 13.79 | 00:00:00 | | 2001-10-05 | 39,449,400 | 13.51 | 14.42 | 13.37 | 14.20 | 00:00:00 | | 2001-10-08 | 30,962,300 | 13.81 | 14.40 | 13.63 | 13.90 | 00:00:00 | | 2001-10-09 | 28,598,500 | 14.02 | 14.05 | 13.42 | 13.70 | 00:00:00 | | 2001-10-10 | 38,828,200 | 13.50 | 14.45 | 13.38 | 14.29 | 00:00:00 | | 2001-10-11 | 49,667,400 | 14.53 | 15.00 | 14.50 | 14.97 | 00:00:00 | | 2001-10-12 | 41,640,400 | 14.56 | 14.95 | 14.20 | 14.94 | 00:00:00 | | 2001-10-15 | 49,774,400 | 14.47 | 14.74 | 14.21 | 14.44 | 00:00:00 | | 2001-10-16 | 32,721,100 | 14.55 | 14.98 | 14.39 | 14.94 | 00:00:00 | | 2001-10-17 | 54,172,500 | 15.27 | 15.35 | 13.63 | 13.66 | 00:00:00 | | 2001-10-18 | 40,794,800 | 13.71 | 14.46 | 13.59 | 14.26 | 00:00:00 | | 2001-10-19 | 35,523,300 | 14.08 | 14.61 | 13.85 | 14.54 | 00:00:00 | | 2001-10-22 | 24,088,800 | 14.32 | 14.99 | 14.21 | 14.95 | 00:00:00 | | 2001-10-23 | 38,772,800 | 15.04 | 15.48 | 14.80 | 15.01 | 00:00:00 | | 2001-10-24 | 59,199,900 | 14.65 | 15.07 | 14.43 | 14.66 | 00:00:00 | | 2001-10-25 | 82,886,000 | 13.71 | 14.02 | 13.26 | 13.95 | 00:00:00 | | 2001-10-26 | 46,613,600 | 13.71 | 14.08 | 13.40 | 13.58 | 00:00:00 | | 2001-10-29 | 39,460,300 | 13.42 | 13.43 | 13.21 | 13.40 | 00:00:00 | | 2001-10-30 | 39,608,300 | 13.33 | 13.82 | 13.10 | 13.50 | 00:00:00 | | 2001-10-31 | 36,426,500 | 13.87 | 14.18 | 13.47 | 13.56 | 00:00:00 | | 2001-11-01 | 36,997,400 | 13.59 | 14.22 | 13.42 | 14.17 | 00:00:00 | | 2001-11-02 | 30,793,100 | 14.11 | 14.55 | 13.90 | 14.45 | 00:00:00 | | 2001-11-05 | 38,264,800 | 14.82 | 15.15 | 14.60 | 14.96 | 00:00:00 | | 2001-11-06 | 34,699,500 | 14.68 | 15.29 | 14.44 | 15.22 | 00:00:00 | | 2001-11-07 | 44,042,400 | 15.06 | 15.94 | 15.00 | 15.58 | 00:00:00 | | 2001-11-08 | 46,695,300 | 15.63 | 16.28 | 15.22 | 15.45 | 00:00:00 | | 2001-11-09 | 29,765,900 | 15.37 | 15.69 | 15.18 | 15.38 | 00:00:00 | | 2001-11-12 | 27,874,300 | 15.25 | 15.53 | 14.64 | 15.40 | 00:00:00 | | 2001-11-13 | 89,882,500 | 15.13 | 15.27 | 14.28 | 14.52 | 00:00:00 | | 2001-11-14 | 52,830,100 | 14.83 | 15.07 | 14.20 | 14.92 | 00:00:00 | | 2001-11-15 | 41,380,000 | 14.68 | 15.25 | 14.50 | 14.79 | 00:00:00 | | 2001-11-16 | 40,607,500 | 14.86 | 14.86 | 14.37 | 14.55 | 00:00:00 | | 2001-11-19 | 30,452,800 | 14.82 | 15.05 | 14.50 | 14.87 | 00:00:00 | | 2001-11-20 | 40,044,100 | 14.80 | 15.18 | 14.54 | 14.56 | 00:00:00 | | 2001-11-21 | 33,815,600 | 14.50 | 14.72 | 13.97 | 14.08 | 00:00:00 | | 2001-11-23 | 10,846,300 | 14.14 | 14.45 | 14.08 | 14.41 | 00:00:00 | | 2001-11-26 | 32,640,500 | 14.54 | 14.79 | 14.45 | 14.74 | 00:00:00 | | 2001-11-27 | 36,019,900 | 14.57 | 14.92 | 14.23 | 14.42 | 00:00:00 | | 2001-11-28 | 30,056,900 | 14.32 | 14.88 | 14.07 | 14.12 | 00:00:00 | | 2001-11-29 | 36,803,100 | 14.32 | 14.50 | 14.00 | 14.19 | 00:00:00 | | 2001-11-30 | 74,065,600 | 14.41 | 14.78 | 13.68 | 14.03 | 00:00:00 | | 2001-12-03 | 42,089,000 | 13.82 | 14.27 | 13.65 | 13.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
