|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 42,089,000 | 13.82 | 14.27 | 13.65 | 13.70 | 00:00:00 | | 2001-12-04 | 47,739,200 | 13.87 | 13.90 | 13.32 | 13.80 | 00:00:00 | | 2001-12-05 | 8,843,900 | 14.50 | 15.38 | 14.50 | 15.37 | 00:00:00 | | 2001-12-06 | 66,944,900 | 15.61 | 16.03 | 15.50 | 15.90 | 00:00:00 | | 2001-12-07 | 42,463,200 | 15.74 | 15.95 | 15.55 | 15.91 | 00:00:00 | | 2001-12-10 | 35,877,600 | 15.64 | 16.02 | 15.25 | 15.42 | 00:00:00 | | 2001-12-11 | 41,065,500 | 15.71 | 15.76 | 15.10 | 15.11 | 00:00:00 | | 2001-12-12 | 44,934,500 | 15.28 | 15.45 | 14.75 | 15.10 | 00:00:00 | | 2001-12-13 | 51,343,100 | 14.74 | 15.25 | 14.39 | 14.67 | 00:00:00 | | 2001-12-14 | 54,338,800 | 14.65 | 14.70 | 14.31 | 14.57 | 00:00:00 | | 2001-12-17 | 32,529,800 | 14.45 | 15.00 | 14.40 | 14.79 | 00:00:00 | | 2001-12-18 | 40,318,000 | 15.00 | 15.30 | 14.91 | 15.05 | 00:00:00 | | 2001-12-19 | 59,066,700 | 14.81 | 15.40 | 14.78 | 14.92 | 00:00:00 | | 2001-12-20 | 44,273,300 | 14.85 | 14.91 | 14.40 | 14.49 | 00:00:00 | | 2001-12-21 | 58,388,700 | 14.79 | 14.94 | 14.35 | 14.38 | 00:00:00 | | 2001-12-24 | 12,752,700 | 14.41 | 14.64 | 14.23 | 14.34 | 00:00:00 | | 2001-12-26 | 26,799,700 | 14.26 | 14.70 | 14.08 | 14.09 | 00:00:00 | | 2001-12-27 | 31,257,200 | 14.10 | 14.25 | 13.87 | 13.99 | 00:00:00 | | 2001-12-28 | 24,619,200 | 14.06 | 14.36 | 14.01 | 14.06 | 00:00:00 | | 2001-12-31 | 29,814,500 | 14.10 | 14.23 | 13.80 | 13.81 | 00:00:00 | | 2002-01-02 | 42,461,100 | 13.98 | 14.06 | 13.80 | 13.98 | 00:00:00 | | 2002-01-03 | 77,415,000 | 14.15 | 15.34 | 14.10 | 15.29 | 00:00:00 | | 2002-01-04 | 42,958,900 | 15.56 | 15.89 | 15.25 | 15.45 | 00:00:00 | | 2002-01-07 | 33,672,100 | 15.68 | 15.76 | 15.27 | 15.49 | 00:00:00 | | 2002-01-08 | 39,947,100 | 15.40 | 16.01 | 15.40 | 15.75 | 00:00:00 | | 2002-01-09 | 104,840,400 | 16.29 | 17.25 | 16.23 | 16.73 | 00:00:00 | | 2002-01-10 | 42,610,800 | 16.65 | 17.03 | 16.36 | 16.69 | 00:00:00 | | 2002-01-11 | 41,512,800 | 16.69 | 16.86 | 16.19 | 16.27 | 00:00:00 | | 2002-01-14 | 36,594,300 | 16.07 | 16.68 | 16.03 | 16.39 | 00:00:00 | | 2002-01-15 | 42,136,300 | 16.48 | 17.00 | 16.40 | 16.99 | 00:00:00 | | 2002-01-16 | 38,498,500 | 16.65 | 17.04 | 16.51 | 16.58 | 00:00:00 | | 2002-01-17 | 49,667,000 | 16.93 | 17.50 | 16.79 | 17.22 | 00:00:00 | | 2002-01-18 | 44,552,200 | 16.75 | 16.87 | 16.44 | 16.48 | 00:00:00 | | 2002-01-22 | 42,315,300 | 16.68 | 16.97 | 15.92 | 15.94 | 00:00:00 | | 2002-01-23 | 45,383,500 | 16.05 | 16.95 | 15.83 | 16.75 | 00:00:00 | | 2002-01-24 | 46,733,500 | 17.12 | 17.43 | 17.03 | 17.25 | 00:00:00 | | 2002-01-25 | 41,192,800 | 16.97 | 17.42 | 16.67 | 16.69 | 00:00:00 | | 2002-01-28 | 27,496,500 | 16.92 | 17.14 | 16.75 | 16.90 | 00:00:00 | | 2002-01-29 | 42,864,800 | 16.81 | 17.10 | 16.29 | 16.50 | 00:00:00 | | 2002-01-30 | 46,922,500 | 16.47 | 16.70 | 15.82 | 16.62 | 00:00:00 | | 2002-01-31 | 52,349,100 | 17.00 | 17.33 | 16.65 | 17.26 | 00:00:00 | | 2002-02-01 | 50,682,200 | 16.78 | 17.03 | 16.33 | 16.39 | 00:00:00 | | 2002-02-04 | 40,444,500 | 16.44 | 16.64 | 15.91 | 16.12 | 00:00:00 | | 2002-02-05 | 40,085,900 | 15.97 | 16.26 | 15.78 | 15.81 | 00:00:00 | | 2002-02-06 | 39,833,300 | 16.09 | 16.17 | 15.65 | 16.04 | 00:00:00 | | 2002-02-07 | 34,367,000 | 15.90 | 16.47 | 15.74 | 15.92 | 00:00:00 | | 2002-02-08 | 35,748,200 | 15.99 | 16.21 | 15.36 | 16.18 | 00:00:00 | | 2002-02-11 | 27,445,600 | 16.06 | 16.40 | 15.93 | 16.35 | 00:00:00 | | 2002-02-12 | 27,702,100 | 16.18 | 16.60 | 16.00 | 16.18 | 00:00:00 | | 2002-02-13 | 24,804,100 | 16.38 | 16.41 | 16.04 | 16.12 | 00:00:00 | | 2002-02-14 | 31,944,300 | 16.19 | 16.86 | 16.08 | 16.32 | 00:00:00 | | 2002-02-15 | 35,343,800 | 16.37 | 16.44 | 15.41 | 15.49 | 00:00:00 | | 2002-02-19 | 46,333,900 | 15.33 | 15.60 | 14.51 | 14.79 | 00:00:00 | | 2002-02-20 | 42,657,200 | 15.11 | 15.75 | 14.95 | 15.51 | 00:00:00 | | 2002-02-21 | 35,642,200 | 15.52 | 15.80 | 15.24 | 15.26 | 00:00:00 | | 2002-02-22 | 31,694,200 | 15.29 | 15.69 | 14.72 | 15.50 | 00:00:00 | | 2002-02-25 | 41,281,400 | 15.58 | 16.45 | 15.52 | 16.34 | 00:00:00 | | 2002-02-26 | 41,556,000 | 16.33 | 16.82 | 16.27 | 16.53 | 00:00:00 | | 2002-02-27 | 40,282,300 | 16.72 | 16.89 | 15.99 | 16.37 | 00:00:00 | | 2002-02-28 | 48,928,400 | 16.39 | 16.95 | 16.38 | 16.62 | 00:00:00 | | 2002-03-01 | 77,625,000 | 16.66 | 16.66 | 15.55 | 15.99 | 00:00:00 | | 2002-03-04 | 103,788,600 | 13.95 | 14.05 | 12.95 | 13.67 | 00:00:00 | | 2002-03-05 | 72,992,900 | 13.97 | 14.14 | 13.67 | 13.85 | 00:00:00 | | 2002-03-06 | 47,525,100 | 13.80 | 14.21 | 13.63 | 14.14 | 00:00:00 | | 2002-03-07 | 38,751,900 | 14.47 | 14.53 | 13.72 | 14.00 | 00:00:00 | | 2002-03-08 | 42,578,600 | 14.42 | 14.55 | 14.10 | 14.20 | 00:00:00 | | 2002-03-11 | 31,680,900 | 14.15 | 14.75 | 14.15 | 14.50 | 00:00:00 | | 2002-03-12 | 30,112,600 | 14.39 | 14.63 | 14.24 | 14.44 | 00:00:00 | | 2002-03-13 | 33,350,500 | 14.33 | 14.41 | 13.86 | 13.89 | 00:00:00 | | 2002-03-14 | 46,226,800 | 13.96 | 14.08 | 13.38 | 13.44 | 00:00:00 | | 2002-03-15 | 16,314,000 | 12.90 | 12.93 | 12.59 | 12.60 | 00:00:00 | | 2002-03-18 | 56,901,800 | 12.83 | 13.01 | 12.47 | 12.60 | 00:00:00 | | 2002-03-19 | 37,195,000 | 12.74 | 13.03 | 12.70 | 12.81 | 00:00:00 | | 2002-03-20 | 35,793,900 | 12.66 | 13.05 | 12.52 | 12.54 | 00:00:00 | | 2002-03-21 | 49,275,500 | 12.65 | 13.25 | 12.44 | 13.15 | 00:00:00 | | 2002-03-22 | 40,545,400 | 13.26 | 13.50 | 12.77 | 12.85 | 00:00:00 | | 2002-03-25 | 30,717,800 | 12.92 | 13.00 | 12.50 | 12.52 | 00:00:00 | | 2002-03-26 | 37,668,400 | 12.51 | 13.00 | 12.46 | 12.71 | 00:00:00 | | 2002-03-27 | 28,076,200 | 12.73 | 12.82 | 12.55 | 12.63 | 00:00:00 | | 2002-03-28 | 24,598,500 | 12.75 | 12.89 | 12.59 | 12.80 | 00:00:00 | | 2002-04-01 | 28,660,300 | 12.60 | 12.89 | 12.50 | 12.84 | 00:00:00 | | 2002-04-02 | 28,502,200 | 12.57 | 12.71 | 12.47 | 12.53 | 00:00:00 | | 2002-04-03 | 29,132,200 | 12.55 | 12.72 | 12.32 | 12.48 | 00:00:00 | | 2002-04-04 | 31,348,800 | 12.36 | 12.59 | 12.04 | 12.22 | 00:00:00 | | 2002-04-05 | 25,131,300 | 12.34 | 12.53 | 12.03 | 12.13 | 00:00:00 | | 2002-04-08 | 29,155,500 | 11.96 | 12.37 | 11.77 | 12.34 | 00:00:00 | | 2002-04-09 | 36,203,800 | 12.33 | 12.38 | 11.83 | 11.98 | 00:00:00 | | 2002-04-10 | 60,552,900 | 11.92 | 12.08 | 10.86 | 11.55 | 00:00:00 | | 2002-04-11 | 41,729,900 | 11.33 | 11.44 | 10.91 | 10.94 | 00:00:00 | | 2002-04-12 | 45,762,600 | 11.09 | 11.60 | 10.92 | 11.51 | 00:00:00 | | 2002-04-15 | 34,386,100 | 11.61 | 11.78 | 11.29 | 11.30 | 00:00:00 | | 2002-04-16 | 29,465,400 | 11.69 | 12.28 | 11.54 | 12.06 | 00:00:00 | | 2002-04-17 | 32,657,800 | 12.01 | 12.15 | 11.68 | 11.78 | 00:00:00 | | 2002-04-18 | 32,079,500 | 11.85 | 12.05 | 11.59 | 11.65 | 00:00:00 | | 2002-04-19 | 26,670,200 | 11.88 | 12.10 | 11.75 | 11.93 | 00:00:00 | | 2002-04-22 | 41,627,400 | 11.75 | 11.81 | 11.33 | 11.43 | 00:00:00 | | 2002-04-23 | 52,483,400 | 11.44 | 11.46 | 10.88 | 11.12 | 00:00:00 | | 2002-04-24 | 57,084,100 | 11.04 | 11.13 | 10.50 | 10.50 | 00:00:00 | | 2002-04-25 | 44,656,100 | 10.50 | 10.91 | 10.45 | 10.50 | 00:00:00 | | 2002-04-26 | 39,589,600 | 10.69 | 10.83 | 10.10 | 10.13 | 00:00:00 | | 2002-04-29 | 42,448,300 | 10.22 | 10.45 | 10.13 | 10.43 | 00:00:00 | | 2002-04-30 | 69,059,400 | 10.33 | 10.47 | 10.00 | 10.04 | 00:00:00 | | 2002-05-01 | 108,224,300 | 9.93 | 10.00 | 8.88 | 9.45 | 00:00:00 | | 2002-05-02 | 127,004,500 | 9.34 | 9.51 | 8.15 | 8.55 | 00:00:00 | | 2002-05-03 | 110,009,100 | 8.46 | 8.54 | 7.84 | 8.43 | 00:00:00 | | 2002-05-06 | 64,020,000 | 8.25 | 8.51 | 8.15 | 8.22 | 00:00:00 | | 2002-05-07 | 100,145,600 | 8.25 | 8.44 | 7.50 | 8.25 | 00:00:00 | | 2002-05-08 | 64,735,600 | 8.70 | 9.18 | 8.52 | 9.15 | 00:00:00 | | 2002-05-09 | 44,336,100 | 9.04 | 9.07 | 8.41 | 8.48 | 00:00:00 | | 2002-05-10 | 51,589,500 | 8.50 | 8.63 | 8.00 | 8.01 | 00:00:00 | | 2002-05-13 | 47,132,900 | 8.20 | 8.56 | 8.08 | 8.47 | 00:00:00 | | 2002-05-14 | 69,493,300 | 8.91 | 9.05 | 8.57 | 8.81 | 00:00:00 | | 2002-05-15 | 84,136,400 | 8.65 | 9.72 | 8.55 | 9.19 | 00:00:00 | | 2002-05-16 | 44,097,300 | 9.27 | 9.66 | 9.19 | 9.58 | 00:00:00 | | 2002-05-17 | 46,569,500 | 9.77 | 10.00 | 9.38 | 9.56 | 00:00:00 | | 2002-05-20 | 36,382,000 | 9.38 | 9.45 | 8.60 | 9.11 | 00:00:00 | | 2002-05-21 | 42,012,500 | 9.17 | 9.40 | 8.74 | 8.85 | 00:00:00 | | 2002-05-22 | 59,707,100 | 8.72 | 8.92 | 8.44 | 8.80 | 00:00:00 | | 2002-05-23 | 43,929,800 | 9.02 | 9.41 | 8.80 | 9.10 | 00:00:00 | | 2002-05-24 | 28,845,700 | 9.20 | 9.24 | 8.79 | 8.85 | 00:00:00 | | 2002-05-28 | 30,319,200 | 9.05 | 9.06 | 8.57 | 8.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
