|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 33,680,200 | 12.22 | 12.50 | 12.20 | 12.42 | 00:00:00 | | 2003-05-12 | 33,715,100 | 12.29 | 12.53 | 12.19 | 12.46 | 00:00:00 | | 2003-05-13 | 34,579,200 | 12.36 | 12.65 | 12.32 | 12.42 | 00:00:00 | | 2003-05-14 | 34,428,300 | 12.59 | 12.64 | 12.34 | 12.53 | 00:00:00 | | 2003-05-15 | 45,079,500 | 12.60 | 13.01 | 12.56 | 12.91 | 00:00:00 | | 2003-05-16 | 34,772,000 | 12.91 | 13.00 | 12.47 | 12.56 | 00:00:00 | | 2003-05-19 | 32,831,600 | 12.45 | 12.62 | 12.10 | 12.17 | 00:00:00 | | 2003-05-20 | 33,618,100 | 12.21 | 12.28 | 12.01 | 12.16 | 00:00:00 | | 2003-05-21 | 35,838,100 | 12.12 | 12.22 | 11.97 | 12.10 | 00:00:00 | | 2003-05-22 | 26,811,300 | 12.13 | 12.41 | 12.12 | 12.30 | 00:00:00 | | 2003-05-23 | 25,181,100 | 12.22 | 12.30 | 12.06 | 12.10 | 00:00:00 | | 2003-05-27 | 35,579,600 | 12.03 | 12.74 | 11.98 | 12.65 | 00:00:00 | | 2003-05-28 | 78,111,000 | 12.81 | 13.40 | 12.70 | 13.26 | 00:00:00 | | 2003-05-29 | 50,276,400 | 13.08 | 13.28 | 12.81 | 12.83 | 00:00:00 | | 2003-05-30 | 43,508,300 | 12.95 | 13.25 | 12.89 | 13.01 | 00:00:00 | | 2003-06-02 | 41,419,900 | 13.21 | 13.25 | 12.76 | 12.80 | 00:00:00 | | 2003-06-03 | 33,186,600 | 12.86 | 13.16 | 12.76 | 13.02 | 00:00:00 | | 2003-06-04 | 53,944,500 | 13.11 | 13.70 | 13.00 | 13.58 | 00:00:00 | | 2003-06-05 | 37,394,100 | 13.40 | 13.57 | 13.28 | 13.36 | 00:00:00 | | 2003-06-06 | 102,336,300 | 13.64 | 13.95 | 12.95 | 13.09 | 00:00:00 | | 2003-06-09 | 51,255,300 | 13.13 | 13.25 | 12.71 | 12.86 | 00:00:00 | | 2003-06-10 | 40,809,900 | 13.05 | 13.09 | 12.86 | 13.02 | 00:00:00 | | 2003-06-11 | 40,983,500 | 13.21 | 13.42 | 13.03 | 13.27 | 00:00:00 | | 2003-06-12 | 39,935,500 | 13.40 | 13.48 | 13.10 | 13.33 | 00:00:00 | | 2003-06-13 | 81,316,500 | 13.92 | 14.00 | 13.36 | 13.48 | 00:00:00 | | 2003-06-16 | 31,341,900 | 13.62 | 13.90 | 13.30 | 13.65 | 00:00:00 | | 2003-06-17 | 36,725,900 | 13.74 | 13.77 | 13.28 | 13.35 | 00:00:00 | | 2003-06-18 | 49,876,600 | 13.29 | 13.54 | 13.26 | 13.42 | 00:00:00 | | 2003-06-19 | 39,450,100 | 13.35 | 13.51 | 13.26 | 13.34 | 00:00:00 | | 2003-06-20 | 51,550,800 | 13.52 | 13.61 | 12.86 | 12.93 | 00:00:00 | | 2003-06-23 | 30,255,300 | 12.95 | 13.05 | 12.65 | 12.77 | 00:00:00 | | 2003-06-24 | 30,590,000 | 12.86 | 13.01 | 12.60 | 12.65 | 00:00:00 | | 2003-06-25 | 26,172,300 | 12.65 | 12.81 | 12.35 | 12.38 | 00:00:00 | | 2003-06-26 | 30,917,700 | 12.52 | 12.61 | 12.15 | 12.52 | 00:00:00 | | 2003-06-27 | 29,954,000 | 12.55 | 12.69 | 12.24 | 12.43 | 00:00:00 | | 2003-06-30 | 41,934,600 | 12.49 | 12.55 | 12.00 | 12.01 | 00:00:00 | | 2003-07-01 | 45,497,600 | 12.04 | 12.38 | 11.74 | 12.33 | 00:00:00 | | 2003-07-02 | 39,824,800 | 12.48 | 12.75 | 12.32 | 12.45 | 00:00:00 | | 2003-07-03 | 15,602,600 | 12.33 | 12.52 | 12.12 | 12.18 | 00:00:00 | | 2003-07-07 | 29,214,200 | 12.37 | 12.76 | 12.29 | 12.57 | 00:00:00 | | 2003-07-08 | 43,888,600 | 12.60 | 12.88 | 12.55 | 12.73 | 00:00:00 | | 2003-07-09 | 33,446,200 | 12.92 | 13.05 | 12.60 | 12.67 | 00:00:00 | | 2003-07-10 | 41,001,100 | 12.51 | 12.74 | 12.41 | 12.60 | 00:00:00 | | 2003-07-11 | 30,601,000 | 12.60 | 12.88 | 12.58 | 12.84 | 00:00:00 | | 2003-07-14 | 28,570,600 | 12.94 | 13.09 | 12.53 | 12.64 | 00:00:00 | | 2003-07-15 | 34,801,500 | 12.85 | 12.89 | 12.54 | 12.63 | 00:00:00 | | 2003-07-16 | 30,634,400 | 12.69 | 12.71 | 12.30 | 12.41 | 00:00:00 | | 2003-07-17 | 29,510,800 | 12.22 | 12.31 | 12.03 | 12.09 | 00:00:00 | | 2003-07-18 | 24,267,000 | 12.10 | 12.16 | 11.99 | 12.08 | 00:00:00 | | 2003-07-21 | 36,086,600 | 12.06 | 12.11 | 11.59 | 11.69 | 00:00:00 | | 2003-07-22 | 43,577,800 | 11.90 | 12.25 | 11.82 | 12.07 | 00:00:00 | | 2003-07-23 | 27,591,100 | 12.19 | 12.21 | 11.83 | 12.10 | 00:00:00 | | 2003-07-24 | 42,366,100 | 12.21 | 12.36 | 11.65 | 11.68 | 00:00:00 | | 2003-07-25 | 29,293,200 | 11.74 | 12.13 | 11.60 | 12.10 | 00:00:00 | | 2003-07-28 | 35,379,900 | 12.17 | 12.24 | 11.80 | 11.88 | 00:00:00 | | 2003-07-29 | 30,644,400 | 11.95 | 12.06 | 11.69 | 11.92 | 00:00:00 | | 2003-07-30 | 27,817,400 | 12.02 | 12.06 | 11.81 | 11.88 | 00:00:00 | | 2003-07-31 | 34,617,400 | 12.08 | 12.31 | 11.88 | 11.99 | 00:00:00 | | 2003-08-01 | 29,084,600 | 11.90 | 11.99 | 11.73 | 11.82 | 00:00:00 | | 2003-08-04 | 27,498,700 | 11.88 | 12.00 | 11.67 | 11.86 | 00:00:00 | | 2003-08-05 | 30,743,300 | 11.82 | 11.96 | 11.62 | 11.64 | 00:00:00 | | 2003-08-06 | 44,151,400 | 11.56 | 11.64 | 11.43 | 11.45 | 00:00:00 | | 2003-08-07 | 30,628,200 | 11.46 | 11.53 | 11.18 | 11.39 | 00:00:00 | | 2003-08-08 | 25,604,000 | 11.49 | 11.51 | 11.17 | 11.29 | 00:00:00 | | 2003-08-11 | 51,252,900 | 11.78 | 11.90 | 11.60 | 11.68 | 00:00:00 | | 2003-08-12 | 48,938,500 | 11.86 | 12.16 | 11.81 | 12.16 | 00:00:00 | | 2003-08-13 | 68,182,300 | 12.39 | 12.39 | 11.80 | 11.90 | 00:00:00 | | 2003-08-14 | 29,733,200 | 11.98 | 12.20 | 11.88 | 12.12 | 00:00:00 | | 2003-08-15 | 12,460,800 | 12.09 | 12.14 | 11.96 | 12.08 | 00:00:00 | | 2003-08-18 | 27,984,800 | 12.18 | 12.20 | 12.09 | 12.18 | 00:00:00 | | 2003-08-19 | 40,463,200 | 12.29 | 12.32 | 11.98 | 12.15 | 00:00:00 | | 2003-08-20 | 22,966,700 | 12.05 | 12.16 | 11.96 | 12.12 | 00:00:00 | | 2003-08-21 | 36,782,000 | 12.23 | 12.32 | 12.05 | 12.16 | 00:00:00 | | 2003-08-22 | 45,217,700 | 12.24 | 12.50 | 12.15 | 12.30 | 00:00:00 | | 2003-08-25 | 30,111,600 | 12.23 | 12.41 | 12.19 | 12.37 | 00:00:00 | | 2003-08-26 | 49,906,000 | 12.27 | 12.52 | 12.03 | 12.44 | 00:00:00 | | 2003-08-27 | 38,237,600 | 12.36 | 12.57 | 12.31 | 12.45 | 00:00:00 | | 2003-08-28 | 37,760,200 | 12.50 | 12.80 | 12.48 | 12.77 | 00:00:00 | | 2003-08-29 | 33,003,600 | 12.71 | 12.89 | 12.64 | 12.83 | 00:00:00 | | 2003-09-02 | 86,234,100 | 12.96 | 13.45 | 12.94 | 13.39 | 00:00:00 | | 2003-09-03 | 100,772,100 | 13.73 | 14.03 | 13.58 | 13.76 | 00:00:00 | | 2003-09-04 | 41,693,600 | 13.65 | 13.78 | 13.51 | 13.72 | 00:00:00 | | 2003-09-05 | 77,676,800 | 13.40 | 13.51 | 13.00 | 13.08 | 00:00:00 | | 2003-09-08 | 58,824,800 | 13.25 | 13.54 | 13.23 | 13.48 | 00:00:00 | | 2003-09-09 | 39,291,200 | 13.43 | 13.48 | 13.26 | 13.36 | 00:00:00 | | 2003-09-10 | 48,140,200 | 13.15 | 13.37 | 12.79 | 12.85 | 00:00:00 | | 2003-09-11 | 55,150,800 | 13.03 | 13.18 | 12.86 | 12.98 | 00:00:00 | | 2003-09-12 | 125,847,900 | 12.14 | 12.60 | 12.05 | 12.55 | 00:00:00 | | 2003-09-15 | 44,937,500 | 12.56 | 12.64 | 12.38 | 12.45 | 00:00:00 | | 2003-09-16 | 42,577,700 | 12.47 | 12.56 | 12.41 | 12.53 | 00:00:00 | | 2003-09-17 | 48,321,100 | 12.51 | 12.54 | 12.22 | 12.28 | 00:00:00 | | 2003-09-18 | 53,108,900 | 12.27 | 12.41 | 12.14 | 12.36 | 00:00:00 | | 2003-09-19 | 56,507,500 | 12.32 | 12.35 | 12.07 | 12.12 | 00:00:00 | | 2003-09-22 | 48,581,900 | 12.02 | 12.08 | 11.87 | 11.97 | 00:00:00 | | 2003-09-23 | 41,827,500 | 12.07 | 12.13 | 11.97 | 12.03 | 00:00:00 | | 2003-09-24 | 73,101,900 | 12.03 | 12.09 | 11.60 | 11.60 | 00:00:00 | | 2003-09-25 | 41,686,200 | 11.67 | 11.93 | 11.53 | 11.56 | 00:00:00 | | 2003-09-26 | 45,394,900 | 11.65 | 11.71 | 11.39 | 11.41 | 00:00:00 | | 2003-09-29 | 41,370,800 | 11.55 | 11.64 | 11.36 | 11.64 | 00:00:00 | | 2003-09-30 | 54,670,200 | 11.50 | 11.52 | 11.21 | 11.25 | 00:00:00 | | 2003-10-01 | 47,203,000 | 11.38 | 11.73 | 11.35 | 11.69 | 00:00:00 | | 2003-10-02 | 52,652,100 | 11.57 | 11.63 | 11.37 | 11.40 | 00:00:00 | | 2003-10-03 | 76,433,500 | 11.86 | 12.09 | 11.71 | 11.98 | 00:00:00 | | 2003-10-06 | 36,205,000 | 12.07 | 12.30 | 12.04 | 12.19 | 00:00:00 | | 2003-10-07 | 45,490,200 | 12.05 | 12.26 | 11.96 | 12.20 | 00:00:00 | | 2003-10-08 | 71,361,400 | 12.52 | 12.75 | 12.38 | 12.63 | 00:00:00 | | 2003-10-09 | 63,187,700 | 12.75 | 12.89 | 12.31 | 12.33 | 00:00:00 | | 2003-10-10 | 38,074,500 | 12.45 | 12.51 | 12.29 | 12.33 | 00:00:00 | | 2003-10-13 | 45,844,900 | 12.40 | 12.49 | 12.21 | 12.28 | 00:00:00 | | 2003-10-14 | 32,276,100 | 12.25 | 12.40 | 12.16 | 12.33 | 00:00:00 | | 2003-10-15 | 44,131,800 | 12.49 | 12.50 | 12.03 | 12.12 | 00:00:00 | | 2003-10-16 | 60,475,000 | 12.10 | 12.16 | 11.86 | 11.97 | 00:00:00 | | 2003-10-17 | 48,969,100 | 11.91 | 12.01 | 11.68 | 11.72 | 00:00:00 | | 2003-10-20 | 34,125,100 | 11.78 | 11.97 | 11.76 | 11.91 | 00:00:00 | | 2003-10-21 | 33,962,700 | 12.00 | 12.10 | 11.92 | 11.98 | 00:00:00 | | 2003-10-22 | 30,618,200 | 11.84 | 11.96 | 11.70 | 11.72 | 00:00:00 | | 2003-10-23 | 29,775,200 | 11.66 | 11.87 | 11.60 | 11.75 | 00:00:00 | | 2003-10-24 | 40,653,700 | 11.60 | 11.78 | 11.52 | 11.73 | 00:00:00 | | 2003-10-27 | 27,945,100 | 11.80 | 11.89 | 11.61 | 11.70 | 00:00:00 | | 2003-10-28 | 44,006,100 | 11.73 | 12.00 | 11.55 | 11.98 | 00:00:00 | | 2003-10-29 | 40,947,500 | 11.93 | 12.08 | 11.76 | 11.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
