|
 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 | | 2002-11-14 | 47,491,000 | 9.81 | 10.40 | 9.79 | 10.35 | 00:00:00 | | 2002-11-15 | 56,355,500 | 10.16 | 10.78 | 10.11 | 10.71 | 00:00:00 | | 2002-11-18 | 42,225,600 | 10.88 | 11.00 | 10.25 | 10.25 | 00:00:00 | | 2002-11-19 | 38,954,500 | 10.24 | 10.60 | 10.05 | 10.37 | 00:00:00 | | 2002-11-20 | 48,353,400 | 10.36 | 10.78 | 10.25 | 10.74 | 00:00:00 | | 2002-11-21 | 59,531,300 | 10.84 | 11.50 | 10.82 | 11.46 | 00:00:00 | | 2002-11-22 | 47,472,100 | 11.10 | 11.65 | 11.02 | 11.58 | 00:00:00 | | 2002-11-25 | 45,792,100 | 11.60 | 12.00 | 11.52 | 11.91 | 00:00:00 | | 2002-11-26 | 58,552,900 | 11.81 | 12.08 | 11.55 | 11.63 | 00:00:00 | | 2002-11-27 | 47,592,100 | 11.89 | 12.21 | 11.89 | 12.00 | 00:00:00 | | 2002-11-29 | 16,315,100 | 12.03 | 12.25 | 11.95 | 12.15 | 00:00:00 | | 2002-12-02 | 46,087,800 | 12.36 | 12.73 | 11.82 | 11.90 | 00:00:00 | | 2002-12-03 | 46,121,200 | 11.82 | 11.94 | 11.25 | 11.37 | 00:00:00 | | 2002-12-04 | 45,274,900 | 11.04 | 11.35 | 10.74 | 11.05 | 00:00:00 | | 2002-12-05 | 38,917,300 | 11.30 | 11.33 | 10.65 | 10.69 | 00:00:00 | | 2002-12-06 | 47,889,700 | 10.54 | 11.59 | 10.45 | 11.28 | 00:00:00 | | 2002-12-09 | 41,285,900 | 11.12 | 11.29 | 10.51 | 10.53 | 00:00:00 | | 2002-12-10 | 35,111,800 | 10.77 | 11.03 | 10.63 | 10.70 | 00:00:00 | | 2002-12-11 | 42,222,600 | 10.70 | 11.45 | 10.61 | 11.30 | 00:00:00 | | 2002-12-12 | 31,440,800 | 11.47 | 11.55 | 11.04 | 11.39 | 00:00:00 | | 2002-12-13 | 49,186,200 | 11.28 | 11.32 | 10.63 | 10.65 | 00:00:00 | | 2002-12-16 | 36,128,700 | 10.95 | 11.37 | 10.81 | 11.30 | 00:00:00 | | 2002-12-17 | 38,123,700 | 11.21 | 11.48 | 10.86 | 11.02 | 00:00:00 | | 2002-12-18 | 58,441,100 | 10.80 | 10.89 | 10.41 | 10.63 | 00:00:00 | | 2002-12-19 | 96,894,400 | 11.06 | 11.57 | 10.80 | 11.00 | 00:00:00 | | 2002-12-20 | 70,297,500 | 11.28 | 11.37 | 10.55 | 10.74 | 00:00:00 | | 2002-12-23 | 32,926,600 | 10.78 | 11.15 | 10.62 | 11.06 | 00:00:00 | | 2002-12-24 | 9,069,700 | 10.90 | 11.15 | 10.85 | 10.99 | 00:00:00 | | 2002-12-26 | 19,052,400 | 11.00 | 11.23 | 10.78 | 10.83 | 00:00:00 | | 2002-12-27 | 24,756,500 | 10.81 | 11.07 | 10.75 | 10.79 | 00:00:00 | | 2002-12-30 | 29,572,800 | 10.87 | 11.02 | 10.73 | 10.94 | 00:00:00 | | 2002-12-31 | 26,109,100 | 10.88 | 10.97 | 10.78 | 10.80 | 00:00:00 | | 2003-01-02 | 31,985,700 | 10.94 | 11.25 | 10.79 | 11.21 | 00:00:00 | | 2003-01-03 | 30,822,300 | 11.19 | 11.61 | 11.12 | 11.56 | 00:00:00 | | 2003-01-06 | 45,242,900 | 11.54 | 12.11 | 11.54 | 11.96 | 00:00:00 | | 2003-01-07 | 72,437,200 | 11.89 | 12.80 | 11.76 | 12.69 | 00:00:00 | | 2003-01-08 | 53,550,700 | 12.57 | 12.65 | 12.07 | 12.12 | 00:00:00 | | 2003-01-09 | 71,067,800 | 12.46 | 13.18 | 12.40 | 13.01 | 00:00:00 | | 2003-01-10 | 51,939,100 | 12.66 | 13.25 | 12.49 | 13.07 | 00:00:00 | | 2003-01-13 | 40,515,400 | 13.30 | 13.36 | 12.83 | 12.93 | 00:00:00 | | 2003-01-14 | 39,238,700 | 12.88 | 13.20 | 12.80 | 13.11 | 00:00:00 | | 2003-01-15 | 41,645,100 | 13.15 | 13.24 | 12.46 | 12.53 | 00:00:00 | | 2003-01-16 | 49,930,400 | 12.51 | 12.80 | 12.10 | 12.17 | 00:00:00 | | 2003-01-17 | 55,099,200 | 11.68 | 11.74 | 11.42 | 11.44 | 00:00:00 | | 2003-01-21 | 36,264,300 | 11.59 | 11.92 | 11.47 | 11.57 | 00:00:00 | | 2003-01-22 | 45,145,800 | 11.59 | 12.14 | 11.45 | 11.62 | 00:00:00 | | 2003-01-23 | 46,345,600 | 12.05 | 12.59 | 11.89 | 12.46 | 00:00:00 | | 2003-01-24 | 45,464,500 | 12.41 | 12.44 | 11.67 | 11.77 | 00:00:00 | | 2003-01-27 | 44,002,000 | 11.80 | 12.06 | 11.60 | 11.93 | 00:00:00 | | 2003-01-28 | 36,207,200 | 12.15 | 12.16 | 11.71 | 11.97 | 00:00:00 | | 2003-01-29 | 36,175,800 | 11.78 | 12.18 | 11.55 | 12.02 | 00:00:00 | | 2003-01-30 | 38,080,600 | 12.08 | 12.48 | 11.69 | 11.75 | 00:00:00 | | 2003-01-31 | 47,992,300 | 11.59 | 12.18 | 11.50 | 12.03 | 00:00:00 | | 2003-02-03 | 30,311,200 | 12.01 | 12.14 | 11.89 | 12.01 | 00:00:00 | | 2003-02-04 | 47,744,000 | 11.86 | 12.13 | 11.52 | 11.73 | 00:00:00 | | 2003-02-05 | 41,225,400 | 11.88 | 12.04 | 11.50 | 11.52 | 00:00:00 | | 2003-02-06 | 38,987,700 | 11.51 | 11.72 | 11.33 | 11.53 | 00:00:00 | | 2003-02-07 | 43,662,300 | 11.74 | 11.90 | 11.26 | 11.34 | 00:00:00 | | 2003-02-10 | 33,691,200 | 11.41 | 11.80 | 11.38 | 11.75 | 00:00:00 | | 2003-02-11 | 45,992,400 | 11.84 | 12.14 | 11.72 | 11.91 | 00:00:00 | | 2003-02-12 | 39,539,300 | 11.83 | 11.95 | 11.49 | 11.50 | 00:00:00 | | 2003-02-13 | 34,450,500 | 11.56 | 11.69 | 11.35 | 11.54 | 00:00:00 | | 2003-02-14 | 41,388,700 | 11.56 | 11.92 | 11.35 | 11.70 | 00:00:00 | | 2003-02-18 | 40,304,400 | 11.90 | 12.44 | 11.79 | 12.42 | 00:00:00 | | 2003-02-19 | 34,704,100 | 12.33 | 12.36 | 12.12 | 12.32 | 00:00:00 | | 2003-02-20 | 31,061,000 | 12.39 | 12.47 | 12.23 | 12.31 | 00:00:00 | | 2003-02-21 | 44,145,200 | 12.18 | 12.44 | 11.87 | 12.39 | 00:00:00 | | 2003-02-24 | 45,684,500 | 12.19 | 12.45 | 11.81 | 11.82 | 00:00:00 | | 2003-02-25 | 46,911,100 | 11.63 | 12.01 | 11.47 | 11.94 | 00:00:00 | | 2003-02-26 | 40,604,300 | 11.91 | 12.10 | 11.67 | 11.71 | 00:00:00 | | 2003-02-27 | 36,726,000 | 11.91 | 12.09 | 11.73 | 11.89 | 00:00:00 | | 2003-02-28 | 35,390,500 | 11.88 | 12.14 | 11.83 | 11.96 | 00:00:00 | | 2003-03-03 | 34,241,000 | 12.20 | 12.20 | 11.64 | 11.69 | 00:00:00 | | 2003-03-04 | 37,332,000 | 11.74 | 11.86 | 11.55 | 11.63 | 00:00:00 | | 2003-03-05 | 64,433,000 | 11.38 | 11.41 | 10.99 | 11.17 | 00:00:00 | | 2003-03-06 | 39,322,100 | 11.18 | 11.35 | 11.02 | 11.16 | 00:00:00 | | 2003-03-07 | 44,016,800 | 10.94 | 11.30 | 10.84 | 11.06 | 00:00:00 | | 2003-03-10 | 30,384,600 | 10.82 | 11.00 | 10.67 | 10.76 | 00:00:00 | | 2003-03-11 | 36,051,900 | 10.81 | 10.96 | 10.65 | 10.68 | 00:00:00 | | 2003-03-12 | 41,440,800 | 10.65 | 11.06 | 10.64 | 11.00 | 00:00:00 | | 2003-03-13 | 57,705,000 | 11.31 | 11.94 | 11.19 | 11.93 | 00:00:00 | | 2003-03-14 | 51,431,500 | 11.89 | 12.05 | 11.65 | 11.94 | 00:00:00 | | 2003-03-17 | 56,117,400 | 11.71 | 12.45 | 11.60 | 12.34 | 00:00:00 | | 2003-03-18 | 56,539,100 | 12.37 | 12.45 | 12.06 | 12.25 | 00:00:00 | | 2003-03-19 | 123,395,600 | 11.65 | 11.83 | 11.10 | 11.31 | 00:00:00 | | 2003-03-20 | 55,691,000 | 11.43 | 11.60 | 11.11 | 11.50 | 00:00:00 | | 2003-03-21 | 65,391,900 | 11.68 | 11.83 | 11.27 | 11.35 | 00:00:00 | | 2003-03-24 | 42,080,000 | 11.22 | 11.30 | 10.99 | 11.03 | 00:00:00 | | 2003-03-25 | 41,628,900 | 11.19 | 11.49 | 11.06 | 11.30 | 00:00:00 | | 2003-03-26 | 38,340,800 | 11.42 | 11.58 | 11.25 | 11.44 | 00:00:00 | | 2003-03-27 | 29,781,700 | 11.30 | 11.51 | 11.23 | 11.36 | 00:00:00 | | 2003-03-28 | 27,756,500 | 11.25 | 11.39 | 11.10 | 11.10 | 00:00:00 | | 2003-03-31 | 44,730,200 | 10.83 | 11.09 | 10.82 | 10.84 | 00:00:00 | | 2003-04-01 | 50,452,800 | 10.88 | 10.91 | 10.65 | 10.76 | 00:00:00 | | 2003-04-02 | 48,261,500 | 11.06 | 11.56 | 10.90 | 11.46 | 00:00:00 | | 2003-04-03 | 43,882,700 | 11.82 | 11.86 | 11.54 | 11.62 | 00:00:00 | | 2003-04-04 | 34,626,300 | 11.66 | 11.74 | 11.00 | 11.37 | 00:00:00 | | 2003-04-07 | 45,487,500 | 11.90 | 12.51 | 11.68 | 11.71 | 00:00:00 | | 2003-04-08 | 34,776,000 | 11.65 | 11.74 | 11.48 | 11.50 | 00:00:00 | | 2003-04-09 | 39,096,700 | 11.61 | 11.64 | 11.16 | 11.17 | 00:00:00 | | 2003-04-10 | 31,241,800 | 11.19 | 11.45 | 11.07 | 11.37 | 00:00:00 | | 2003-04-11 | 27,377,000 | 11.52 | 11.69 | 11.20 | 11.29 | 00:00:00 | | 2003-04-14 | 28,431,800 | 11.33 | 11.71 | 11.23 | 11.66 | 00:00:00 | | 2003-04-15 | 33,294,900 | 11.53 | 11.75 | 11.46 | 11.54 | 00:00:00 | | 2003-04-16 | 41,389,100 | 11.76 | 11.95 | 11.55 | 11.58 | 00:00:00 | | 2003-04-17 | 35,550,700 | 11.55 | 12.01 | 11.46 | 12.00 | 00:00:00 | | 2003-04-21 | 29,652,800 | 11.98 | 12.19 | 11.80 | 11.84 | 00:00:00 | | 2003-04-22 | 33,349,400 | 11.79 | 12.19 | 11.70 | 12.13 | 00:00:00 | | 2003-04-23 | 30,128,900 | 11.93 | 12.08 | 11.87 | 12.00 | 00:00:00 | | 2003-04-24 | 31,148,300 | 11.83 | 12.09 | 11.76 | 12.03 | 00:00:00 | | 2003-04-25 | 26,093,700 | 11.96 | 12.02 | 11.77 | 11.79 | 00:00:00 | | 2003-04-28 | 29,643,400 | 11.80 | 12.04 | 11.66 | 11.97 | 00:00:00 | | 2003-04-29 | 31,464,800 | 11.95 | 12.20 | 11.93 | 12.02 | 00:00:00 | | 2003-04-30 | 40,533,600 | 11.96 | 12.03 | 11.81 | 11.88 | 00:00:00 | | 2003-05-01 | 26,925,100 | 11.85 | 11.99 | 11.74 | 11.92 | 00:00:00 | | 2003-05-02 | 35,118,900 | 11.79 | 12.23 | 11.79 | 12.20 | 00:00:00 | | 2003-05-05 | 33,933,900 | 12.19 | 12.30 | 12.06 | 12.08 | 00:00:00 | | 2003-05-06 | 44,062,900 | 11.98 | 12.55 | 11.93 | 12.41 | 00:00:00 | | 2003-05-07 | 45,166,900 | 12.35 | 12.54 | 12.14 | 12.19 | 00:00:00 | | 2003-05-08 | 34,348,700 | 12.00 | 12.36 | 12.00 | 12.10 | 00:00:00 | | 2003-05-09 | 33,680,200 | 12.22 | 12.50 | 12.20 | 12.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
