Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 113.98 | 115.00 | 112.52 | 114.84 | 111.59 | 1,862 |
| 2024-06-06 | 112.56 | 113.86 | 111.60 | 113.74 | 110.52 | 2,335 |
| 2024-06-05 | 110.60 | 111.94 | 110.60 | 111.94 | 108.78 | 3,513 |
| 2024-06-04 | 109.52 | 110.12 | 108.98 | 109.18 | 106.09 | 968 |
| 2024-06-03 | 107.94 | 109.16 | 107.94 | 108.30 | 105.24 | 1,417 |
| 2024-05-31 | 107.72 | 107.94 | 105.50 | 106.24 | 103.24 | 3,434 |
| 2024-05-30 | 111.30 | 111.82 | 109.76 | 109.80 | 106.70 | 2,352 |
| 2024-05-29 | 114.52 | 114.52 | 113.28 | 114.26 | 111.03 | 546 |
| 2024-05-28 | 113.64 | 114.72 | 113.34 | 114.52 | 111.28 | 806 |
| 2024-05-27 | 113.48 | 114.44 | 112.98 | 114.44 | 111.21 | 61 |
| 2024-05-24 | 114.44 | 114.74 | 112.00 | 112.94 | 109.75 | 5,190 |
| 2024-05-23 | 115.88 | 116.60 | 114.78 | 115.52 | 112.25 | 1,744 |
| 2024-05-22 | 114.66 | 115.30 | 114.44 | 114.60 | 111.36 | 954 |
| 2024-05-21 | 114.60 | 115.18 | 114.16 | 114.98 | 111.73 | 309 |
| 2024-05-20 | 113.60 | 114.62 | 113.46 | 114.52 | 111.28 | 572 |
| 2024-05-17 | 112.66 | 113.12 | 112.08 | 113.12 | 109.92 | 403 |
| 2024-05-16 | 112.24 | 112.50 | 111.80 | 112.22 | 109.05 | 831 |
| 2024-05-15 | 112.44 | 112.44 | 110.72 | 112.16 | 108.99 | 2,419 |
| 2024-05-14 | 107.44 | 108.00 | 107.36 | 107.70 | 104.66 | 1,879 |
| 2024-05-13 | 108.94 | 109.44 | 107.78 | 108.08 | 105.02 | 2,623 |
| 2024-05-10 | 108.50 | 109.14 | 107.82 | 107.84 | 104.79 | 7,629 |
| 2024-05-09 | 109.02 | 109.84 | 108.62 | 108.62 | 105.55 | 587 |
| 2024-05-08 | 110.40 | 110.40 | 109.08 | 109.24 | 106.15 | 2,115 |
| 2024-05-07 | 109.60 | 110.50 | 109.04 | 110.14 | 107.03 | 2,163 |
| 2024-05-06 | 107.66 | 108.32 | 107.66 | 108.32 | 105.26 | 1,214 |
| 2024-05-03 | 107.84 | 107.84 | 106.94 | 107.26 | 104.23 | 202 |
| 2024-05-02 | 107.54 | 108.22 | 107.16 | 107.68 | 104.64 | 12,512 |
| 2024-04-30 | 108.70 | 108.90 | 106.86 | 107.00 | 103.98 | 19,731 |
| 2024-04-29 | 109.96 | 110.26 | 108.34 | 108.34 | 105.28 | 24,799 |
| 2024-04-26 | 108.84 | 111.30 | 108.04 | 110.62 | 107.49 | 1,186 |
| 2024-04-25 | 106.82 | 107.50 | 106.00 | 106.42 | 103.41 | 1,843 |
| 2024-04-24 | 108.22 | 108.68 | 107.18 | 107.24 | 104.21 | 883 |
| 2024-04-23 | 108.30 | 108.30 | 107.00 | 107.64 | 104.60 | 913 |
| 2024-04-22 | 108.00 | 109.32 | 107.62 | 107.88 | 104.83 | 891 |
| 2024-04-19 | 109.44 | 109.44 | 108.14 | 108.82 | 105.74 | 1,559 |
| 2024-04-18 | 111.30 | 112.26 | 110.10 | 110.66 | 107.53 | 2,034 |
| 2024-04-17 | 113.58 | 113.90 | 112.26 | 112.26 | 109.09 | 1,352 |
| 2024-04-16 | 113.00 | 113.58 | 112.18 | 113.44 | 110.23 | 2,060 |
| 2024-04-15 | 113.92 | 114.92 | 113.86 | 113.86 | 110.64 | 1,102 |
| 2024-04-12 | 115.24 | 116.02 | 113.98 | 114.26 | 111.03 | 6,613 |
| 2024-04-11 | 113.22 | 114.98 | 113.10 | 114.98 | 111.73 | 244 |
| 2024-04-10 | 113.60 | 114.22 | 112.26 | 113.48 | 110.27 | 1,083 |
| 2024-04-09 | 114.40 | 114.40 | 112.14 | 112.44 | 109.26 | 759 |
| 2024-04-08 | 115.94 | 115.94 | 114.18 | 114.92 | 111.32 | 1,462 |
| 2024-04-05 | 115.66 | 115.94 | 114.34 | 115.84 | 112.21 | 1,177 |
| 2024-04-04 | 116.02 | 117.64 | 116.02 | 116.78 | 113.13 | 1,304 |
| 2024-04-03 | 116.42 | 116.58 | 115.02 | 116.40 | 112.76 | 486 |
| 2024-04-02 | 117.08 | 117.10 | 114.60 | 115.26 | 111.65 | 1,135 |
| 2024-03-28 | 115.92 | 116.54 | 115.10 | 116.28 | 112.64 | 1,750 |
| 2024-03-27 | 117.58 | 117.84 | 115.50 | 115.50 | 111.89 | 963 |
| 2024-03-26 | 116.76 | 116.90 | 116.16 | 116.76 | 113.11 | 1,531 |
| 2024-03-25 | 118.70 | 118.72 | 116.76 | 116.76 | 113.11 | 1,945 |
| 2024-03-22 | 119.88 | 119.90 | 118.00 | 118.48 | 114.77 | 5,410 |
| 2024-03-21 | 119.74 | 121.70 | 119.24 | 120.88 | 117.10 | 1,485 |
| 2024-03-20 | 119.18 | 120.20 | 118.18 | 118.46 | 114.75 | 1,421 |
| 2024-03-19 | 117.90 | 118.14 | 116.48 | 118.14 | 114.44 | 1,746 |
| 2024-03-18 | 116.02 | 118.30 | 115.76 | 117.36 | 113.69 | 4,124 |
| 2024-03-15 | 115.40 | 116.18 | 114.00 | 114.26 | 110.68 | 2,766 |
| 2024-03-14 | 115.38 | 116.50 | 115.38 | 115.64 | 112.02 | 2,005 |
| 2024-03-13 | 117.30 | 117.50 | 114.14 | 114.42 | 110.84 | 4,061 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.4448 USD |
| 2026-07-10 | 0.4448 USD |
| 2026-04-09 | 0.4448 USD |
| 2026-01-09 | 0.4448 USD |
| 2025-10-09 | 0.4448 USD |
| 2025-07-10 | 0.4448 USD |
| 2025-04-10 | 0.4448 USD |
| 2025-01-10 | 0.3558 USD |
| 2024-10-10 | 0.3558 USD |
| 2024-07-11 | 0.3558 USD |
| 2024-04-09 | 0.3558 USD |
| 2024-01-10 | 0.3558 USD |
| 2023-10-11 | 0.3558 USD |
| 2023-07-11 | 0.3558 USD |
| 2023-04-11 | 0.3558 USD |
| 2023-01-09 | 0.2846 USD |
| 2022-10-11 | 0.2846 USD |
| 2022-07-11 | 0.2846 USD |
| 2022-04-07 | 0.2846 USD |
| 2022-01-06 | 0.2846 USD |
| 2021-10-08 | 0.2846 USD |
| 2021-07-14 | 0.2846 USD |
| 2021-04-07 | 0.2846 USD |
| 2021-01-06 | 0.2135 USD |
| 2020-10-07 | 0.2135 USD |
| 2020-07-14 | 0.2135 USD |
| 2020-04-08 | 0.2135 USD |
| 2020-01-08 | 0.2135 USD |
| 2019-10-09 | 0.2135 USD |
| 2019-07-16 | 0.2135 USD |
| 2019-04-10 | 0.2135 USD |
| 2019-01-15 | 0.1690 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.