Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	72.200	72.680	71.070	71.430	67.360	2,405
2022-04-28	72.050	72.630	70.940	71.520	67.445	1,084
2022-04-27	71.090	71.760	70.740	71.760	67.671	877
2022-04-26	71.570	72.400	70.600	70.600	66.577	2,713
2022-04-25	70.520	70.930	70.200	70.250	66.247	644
2022-04-22	74.380	74.380	72.050	72.050	67.945	185
2022-04-21	74.180	74.740	73.640	74.740	70.481	455
2022-04-20	73.900	75.260	73.370	75.080	70.802	585
2022-04-19	73.170	73.660	72.510	73.660	69.463	196
2022-04-14	72.790	74.190	72.790	74.190	69.963	1,969
2022-04-13	73.060	73.170	72.910	73.170	69.001	86
2022-04-12	73.400	74.320	73.400	74.200	69.972	624
2022-04-11	74.370	74.370	73.610	74.050	69.831	229
2022-04-08	75.500	75.530	74.540	75.070	70.793	465
2022-04-07	75.410	75.500	74.330	74.760	70.500	410
2022-04-06	75.600	76.540	74.980	74.980	70.437	2,947
2022-04-05	76.910	76.910	76.400	76.400	71.771	1,009
2022-04-04	74.070	76.410	74.070	76.410	71.781	691
2022-04-01	75.670	75.670	74.320	74.320	69.817	857
2022-03-31	74.470	75.360	74.470	75.360	70.794	70
2022-03-30	76.340	76.340	74.780	74.810	70.278	1,180
2022-03-29	76.240	76.240	74.800	75.140	70.588	560
2022-03-28	74.890	75.800	74.200	75.760	71.170	449
2022-03-25	74.840	74.900	74.190	74.190	69.695	30
2022-03-24	73.170	74.810	73.170	74.810	70.278	1,305
2022-03-23	73.800	74.560	72.930	73.110	68.681	1,592
2022-03-22	74.250	74.300	73.100	74.300	69.799	629
2022-03-21	72.800	74.270	72.800	73.240	68.803	323
2022-03-18	72.440	72.950	72.040	72.920	68.502	624
2022-03-17	72.910	73.040	71.960	72.070	67.704	243
2022-03-16	74.090	74.090	71.730	71.730	67.384	933
2022-03-15	70.210	74.130	69.790	74.130	69.639	372
2022-03-14	71.330	71.810	69.480	70.340	66.079	884
2022-03-11	69.840	71.200	66.980	71.200	66.886	10,304
2022-03-10	68.280	68.910	68.090	68.240	64.106	922
2022-03-09	69.000	69.000	67.500	68.900	64.726	456
2022-03-08	67.800	68.440	67.490	67.490	63.401	1,269
2022-03-07	68.610	69.720	67.450	68.470	64.322	1,571
2022-03-04	70.290	71.330	69.880	70.440	66.172	1,319
2022-03-03	71.000	71.190	69.840	70.310	66.050	939
2022-03-02	68.520	70.050	68.520	70.050	65.806	721
2022-03-01	68.460	68.810	66.920	68.520	64.369	2,646
2022-02-28	70.860	70.860	66.980	68.020	63.899	1,294
2022-02-25	66.640	67.750	66.380	67.750	63.645	840
2022-02-24	62.500	65.870	61.000	65.710	61.729	4,105
2022-02-23	65.560	66.020	64.720	64.720	60.799	1,101
2022-02-22	64.100	65.590	64.100	65.500	61.532	3,434
2022-02-21	65.880	65.880	65.050	65.510	61.541	722
2022-02-18	66.600	66.770	66.320	66.390	62.368	2,125
2022-02-17	69.340	69.870	67.520	67.680	63.580	1,820
2022-02-16	70.650	70.650	69.060	69.060	64.876	732
2022-02-15	70.060	70.390	69.690	70.090	65.844	1,078
2022-02-14	70.220	70.560	69.050	70.130	65.881	5,175
2022-02-11	72.160	72.330	70.680	70.720	66.436	686
2022-02-10	72.930	73.440	72.360	72.360	67.976	17,304
2022-02-09	70.790	72.310	70.790	71.700	67.356	1,805
2022-02-08	70.930	71.190	69.740	70.600	66.323	1,595
2022-02-07	71.910	72.390	71.150	71.460	67.131	2,431
2022-02-04	71.600	72.200	70.900	71.780	67.431	3,027
2022-02-03	73.130	73.130	71.810	71.990	67.629	22,111

← NewerPage 20 of 22 · 1,278 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.