Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	73.130	73.130	71.810	71.990	67.629	22,111
2022-02-02	72.050	73.150	71.390	72.710	68.305	1,494
2022-02-01	72.600	72.600	70.800	71.570	67.234	1,829
2022-01-31	72.000	72.750	71.780	72.570	68.173	1,361
2022-01-28	71.440	71.820	70.630	71.370	67.046	2,034
2022-01-27	71.450	72.460	70.270	72.380	67.995	2,151
2022-01-26	72.650	73.230	71.770	72.230	67.854	1,785
2022-01-25	71.610	72.700	71.610	71.680	67.337	1,737
2022-01-24	72.800	72.840	70.700	71.040	66.736	4,935
2022-01-21	72.370	73.430	72.370	73.300	68.859	2,618
2022-01-20	73.700	74.650	73.610	74.530	70.015	1,270
2022-01-19	74.120	75.600	74.120	74.910	70.372	2,031
2022-01-18	76.600	76.600	75.770	76.000	71.396	1,999
2022-01-17	76.950	76.990	76.600	76.600	71.959	719
2022-01-14	76.610	76.940	75.900	76.240	71.621	2,061
2022-01-13	77.000	77.510	76.710	76.970	72.307	967
2022-01-12	78.540	78.660	76.880	77.000	72.335	4,333
2022-01-11	79.060	79.440	77.190	77.470	72.777	2,789
2022-01-10	77.520	77.900	76.940	77.490	72.795	3,924
2022-01-07	76.420	77.320	76.000	77.320	72.636	1,733
2022-01-06	76.260	77.020	75.980	76.260	71.640	633
2022-01-05	78.400	78.780	77.000	77.610	72.639	1,910
2022-01-04	78.150	79.080	78.000	78.450	73.425	3,203
2022-01-03	78.390	78.390	76.000	76.740	71.824	3,955
2021-12-30	78.020	78.430	77.910	78.000	73.004	590
2021-12-29	78.820	79.030	77.420	77.420	72.461	1,869
2021-12-28	79.310	79.460	78.520	78.520	73.490	1,189
2021-12-27	79.570	80.070	78.790	78.990	73.930	3,116
2021-12-23	80.380	80.380	78.920	79.370	74.286	2,337
2021-12-22	81.900	81.900	79.860	80.060	74.932	1,918
2021-12-21	82.210	82.210	79.720	80.170	75.035	2,878
2021-12-20	85.490	85.600	82.270	82.480	77.197	2,088
2021-12-17	89.310	89.310	85.750	86.670	81.118	11,440
2021-12-16	92.280	92.620	90.480	91.490	85.630	4,526
2021-12-15	89.330	91.470	88.440	91.050	85.218	2,293
2021-12-14	90.710	90.710	88.410	89.050	83.346	2,073
2021-12-13	90.810	92.390	89.900	91.440	85.583	3,581
2021-12-10	86.270	93.090	86.270	90.370	84.581	16,050
2021-12-09	78.410	78.950	78.280	78.750	73.706	1,441
2021-12-08	80.100	80.270	77.870	77.910	72.920	1,995
2021-12-07	79.310	80.510	79.310	80.360	75.213	2,081
2021-12-06	78.350	78.890	77.780	78.890	73.837	1,162
2021-12-03	79.580	79.940	78.170	78.670	73.631	480
2021-12-02	80.010	80.010	78.660	79.650	74.548	2,725
2021-12-01	81.470	81.540	80.220	81.190	75.989	6,457
2021-11-30	80.370	82.100	80.370	81.470	76.252	2,033
2021-11-29	81.770	83.120	81.770	83.120	77.796	1,747
2021-11-26	81.730	83.130	81.630	81.930	76.682	1,637
2021-11-25	83.700	83.900	83.610	83.900	78.526	760
2021-11-24	82.200	83.190	82.200	83.190	77.861	2,140
2021-11-23	84.670	84.670	82.260	82.420	77.141	1,506
2021-11-22	83.900	84.420	83.510	84.350	78.947	666
2021-11-19	83.810	85.240	83.260	83.620	78.264	3,968
2021-11-18	84.500	84.500	82.610	83.110	77.786	1,033
2021-11-17	84.560	84.790	84.010	84.440	79.031	923
2021-11-16	82.600	84.890	82.500	84.890	79.452	1,206
2021-11-15	82.250	82.250	81.520	81.960	76.710	704
2021-11-12	82.360	82.720	81.830	82.200	76.935	1,878
2021-11-11	82.440	82.460	81.940	82.420	77.141	1,245
2021-11-10	81.570	82.150	81.350	81.940	76.691	1,830

← NewerPage 21 of 22 · 1,279 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.