Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	107.58	111.42	107.58	109.90	105.33	564
2023-06-29	107.62	107.62	105.72	106.38	101.96	609
2023-06-28	107.96	108.42	106.90	107.70	103.22	1,721
2023-06-27	106.54	108.70	106.12	107.58	103.11	2,060
2023-06-26	108.90	109.40	108.38	108.38	103.87	2,409
2023-06-23	110.34	111.82	108.72	108.86	104.33	3,507
2023-06-22	110.76	111.60	109.18	110.34	105.75	4,398
2023-06-21	112.02	113.38	110.00	110.86	106.25	5,567
2023-06-20	114.52	114.78	113.34	113.34	108.63	1,012
2023-06-19	114.16	115.20	113.60	114.80	110.03	4,046
2023-06-16	116.00	116.96	114.28	115.44	110.64	7,243
2023-06-15	113.98	115.06	111.10	114.74	109.97	5,756
2023-06-14	108.56	112.72	107.44	112.72	108.03	2,106
2023-06-13	112.82	114.62	109.84	110.36	105.77	7,643
2023-06-12	104.00	108.90	104.00	108.90	104.37	9,523
2023-06-09	100.08	102.42	99.710	102.14	97.893	1,192
2023-06-08	99.000	99.810	97.730	99.810	95.660	2,081
2023-06-07	100.08	101.44	98.690	98.850	94.740	3,474
2023-06-06	99.990	100.42	99.650	100.26	96.091	795
2023-06-05	99.710	99.860	97.860	99.860	95.708	957
2023-06-02	99.320	99.450	99.080	99.370	95.238	579
2023-06-01	98.660	98.760	97.970	98.100	94.021	661
2023-05-31	97.810	98.940	97.450	98.910	94.797	1,441
2023-05-30	98.200	98.400	97.250	97.560	93.504	1,637
2023-05-29	98.400	98.400	97.420	97.420	93.369	17
2023-05-26	96.940	98.200	96.790	97.990	93.916	942
2023-05-25	91.030	95.170	90.780	95.170	91.213	1,428
2023-05-24	91.500	91.690	90.600	91.600	87.791	1,324
2023-05-23	94.100	94.180	92.940	92.940	89.076	264
2023-05-22	94.540	95.640	94.540	94.630	90.695	23
2023-05-19	95.500	95.510	94.660	94.790	90.849	1,474
2023-05-18	92.850	94.180	92.130	93.850	89.948	384
2023-05-17	90.340	91.990	90.340	91.750	87.935	272
2023-05-16	88.900	90.640	88.770	90.590	86.823	410
2023-05-15	90.940	90.940	89.700	89.880	86.143	677
2023-05-12	89.580	89.790	89.520	89.520	85.798	685
2023-05-11	89.190	89.470	89.000	89.150	85.443	595
2023-05-10	87.930	88.500	87.820	88.190	84.523	493
2023-05-09	88.040	88.110	87.920	88.110	84.446	150
2023-05-08	88.330	88.400	87.580	87.580	83.938	397
2023-05-05	85.770	88.000	85.770	87.730	84.082	494
2023-05-04	85.210	86.270	85.100	86.190	82.606	1,083
2023-05-03	86.050	86.400	85.750	85.750	82.185	395
2023-05-02	86.850	86.850	85.540	85.620	82.060	205
2023-04-28	86.750	87.140	85.700	85.760	82.194	555
2023-04-27	84.300	85.210	84.300	84.990	81.456	3,343
2023-04-26	85.170	85.340	84.330	85.340	81.792	1,052
2023-04-25	86.160	86.500	85.950	85.950	82.376	188
2023-04-24	85.420	86.630	85.420	86.320	82.731	1,897
2023-04-21	85.960	86.770	85.890	86.030	82.453	8,885
2023-04-20	86.540	87.170	86.310	86.310	82.721	689
2023-04-19	87.570	88.070	87.520	87.520	83.881	687
2023-04-18	88.070	88.070	87.320	87.640	83.996	210
2023-04-17	87.400	87.730	86.900	87.710	84.063	753
2023-04-14	86.610	87.000	85.800	86.800	83.191	1,479
2023-04-13	85.560	85.870	85.000	85.710	82.146	921
2023-04-12	85.630	86.540	85.480	85.970	82.395	394
2023-04-11	85.760	85.940	85.440	85.900	82.328	727
2023-04-06	87.490	87.490	85.720	86.560	82.615	956
2023-04-05	86.530	86.940	85.130	86.590	82.643	2,281

← NewerPage 15 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.