Oracle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	102.80	103.82	102.00	103.38	99.425	5,396
2023-09-21	105.74	105.74	103.58	104.10	100.12	2,048
2023-09-20	105.60	106.80	105.02	106.80	102.71	626
2023-09-19	104.58	105.40	104.58	104.84	100.83	848
2023-09-18	106.90	107.74	105.60	106.28	102.21	6,374
2023-09-15	107.30	108.54	105.84	105.84	101.79	3,519
2023-09-14	104.86	107.30	104.40	107.08	102.98	4,967
2023-09-13	101.90	103.96	100.84	103.72	99.752	13,499
2023-09-12	106.88	108.24	102.04	104.66	100.66	29,040
2023-09-11	118.80	119.48	116.52	117.78	113.27	6,744
2023-09-08	116.72	117.32	116.24	117.32	112.83	1,829
2023-09-07	116.58	117.24	115.38	117.06	112.58	3,255
2023-09-06	115.38	115.94	114.34	115.56	111.14	2,473
2023-09-05	113.50	115.70	113.20	115.06	110.66	3,967
2023-09-04	112.58	112.58	111.86	112.18	107.89	715
2023-09-01	112.30	112.34	110.98	112.16	107.87	984
2023-08-31	111.50	112.48	111.14	111.18	106.93	846
2023-08-30	111.18	111.30	110.00	111.20	106.95	2,201
2023-08-29	110.20	111.42	109.64	111.04	106.79	4,390
2023-08-28	107.24	107.90	107.20	107.80	103.68	340
2023-08-25	105.40	106.58	104.64	106.30	102.23	1,497
2023-08-24	110.44	110.66	106.10	106.10	102.04	1,735
2023-08-23	108.12	110.72	107.84	110.72	106.48	699
2023-08-22	107.00	107.96	106.68	107.40	103.29	547
2023-08-21	107.02	107.92	106.38	106.38	102.31	1,851
2023-08-18	105.76	106.14	104.82	106.14	102.08	872
2023-08-17	106.04	106.62	105.90	106.42	102.35	247
2023-08-16	107.60	107.92	106.98	107.80	103.68	1,277
2023-08-15	106.10	106.74	105.08	106.74	102.66	1,020
2023-08-14	104.08	105.64	103.10	105.52	101.48	599
2023-08-11	103.50	103.50	101.84	102.34	98.424	1,130
2023-08-10	102.78	104.14	102.78	103.20	99.251	548
2023-08-09	105.00	105.36	102.68	102.68	98.751	854
2023-08-08	105.72	105.94	104.52	104.82	100.81	1,422
2023-08-07	105.00	105.72	103.88	104.90	100.89	4,360
2023-08-04	105.26	105.92	104.30	104.98	100.96	3,974
2023-08-03	105.78	106.10	104.92	104.92	100.91	1,981
2023-08-02	106.88	106.88	105.60	105.62	101.58	1,258
2023-08-01	106.76	107.02	106.30	106.70	102.62	699
2023-07-31	105.38	106.08	105.12	105.94	101.89	697
2023-07-28	105.64	106.86	104.90	104.90	100.89	496
2023-07-27	104.68	106.98	104.04	106.12	102.06	1,452
2023-07-26	106.58	106.62	104.30	104.94	100.92	1,419
2023-07-25	106.74	107.46	106.32	106.44	102.37	780
2023-07-24	105.72	106.70	105.34	106.54	102.46	1,522
2023-07-21	104.28	107.14	104.16	106.86	102.77	451
2023-07-20	105.46	106.30	104.96	105.68	101.64	2,012
2023-07-19	108.34	108.34	107.42	107.62	103.50	965
2023-07-18	105.90	106.52	105.26	106.08	102.02	1,050
2023-07-17	106.80	106.86	105.66	105.86	101.81	1,639
2023-07-14	105.36	106.54	104.76	106.02	101.96	1,022
2023-07-13	104.08	105.94	104.08	104.98	100.96	982
2023-07-12	104.58	106.24	104.04	104.84	100.83	956
2023-07-11	103.70	104.28	103.16	103.80	99.828	920
2023-07-10	103.98	105.08	103.54	103.88	99.561	1,066
2023-07-07	106.46	106.46	104.10	104.92	100.56	759
2023-07-06	107.38	107.38	105.56	106.16	101.75	1,693
2023-07-05	108.26	108.30	106.34	106.42	102.00	1,718
2023-07-04	106.68	108.12	106.56	107.28	102.82	1,046
2023-07-03	109.76	110.22	107.16	107.40	102.93	2,928

← NewerPage 14 of 22 · 1,274 trading daysOlder →

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.