Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,970.54 | 1,973.50 | 1,950.90 | 1,973.50 | 1,918.30 | 239 |
| 2024-05-30 | 2,091.08 | 2,091.08 | 2,091.08 | 2,091.08 | 2,032.59 | 0 |
| 2024-05-29 | 2,094.00 | 2,094.00 | 2,091.08 | 2,091.08 | 2,032.59 | 2,918 |
| 2024-05-28 | 2,033.61 | 2,033.61 | 2,033.61 | 2,033.61 | 1,976.73 | 15 |
| 2024-05-27 | 2,040.01 | 2,040.01 | 2,040.01 | 2,040.01 | 1,982.95 | 0 |
| 2024-05-24 | 2,040.01 | 2,040.01 | 2,040.01 | 2,040.01 | 1,982.95 | 20 |
| 2024-05-23 | 2,100.00 | 2,100.00 | 2,041.85 | 2,041.85 | 1,984.74 | 43 |
| 2024-05-22 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,013.07 | 40 |
| 2024-05-21 | 2,089.99 | 2,089.99 | 2,071.00 | 2,071.00 | 2,013.07 | 143 |
| 2024-05-20 | 2,054.11 | 2,054.11 | 2,054.11 | 2,054.11 | 1,996.66 | 1,522 |
| 2024-05-17 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 1,981.00 | 77 |
| 2024-05-16 | 2,035.87 | 2,046.00 | 2,035.87 | 2,046.00 | 1,988.77 | 2,920 |
| 2024-05-15 | 2,037.80 | 2,037.80 | 2,019.00 | 2,019.00 | 1,962.53 | 60 |
| 2024-05-14 | 1,963.50 | 2,051.00 | 1,963.50 | 2,015.01 | 1,958.65 | 2,437 |
| 2024-05-13 | 1,950.01 | 1,950.01 | 1,950.01 | 1,950.01 | 1,895.47 | 60 |
| 2024-05-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,895.46 | 10 |
| 2024-05-09 | 2,019.29 | 2,019.29 | 2,019.29 | 2,019.29 | 1,962.81 | 0 |
| 2024-05-08 | 1,983.50 | 2,019.29 | 1,983.50 | 2,019.29 | 1,962.81 | 18,075 |
| 2024-05-07 | 2,002.57 | 2,004.00 | 2,002.57 | 2,004.00 | 1,947.95 | 2,237 |
| 2024-05-06 | 1,945.00 | 1,986.83 | 1,945.00 | 1,986.83 | 1,931.26 | 178 |
| 2024-05-03 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 1,890.62 | 6 |
| 2024-05-02 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,885.74 | 865 |
| 2024-04-30 | 1,951.71 | 1,951.71 | 1,951.71 | 1,951.71 | 1,897.12 | 1,054 |
| 2024-04-29 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,914.90 | 1,938 |
| 2024-04-26 | 2,039.00 | 2,039.00 | 2,010.80 | 2,010.80 | 1,954.56 | 2,755 |
| 2024-04-25 | 1,940.01 | 1,940.01 | 1,940.01 | 1,940.01 | 1,885.75 | 0 |
| 2024-04-24 | 1,956.92 | 1,956.92 | 1,940.01 | 1,940.01 | 1,885.75 | 280 |
| 2024-04-23 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,898.37 | 2,589 |
| 2024-04-22 | 1,980.00 | 1,980.00 | 1,967.67 | 1,967.67 | 1,912.63 | 15 |
| 2024-04-19 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,939.20 | 68 |
| 2024-04-18 | 2,010.57 | 2,010.57 | 2,010.57 | 2,010.57 | 1,954.33 | 14 |
| 2024-04-17 | 2,000.57 | 2,000.57 | 2,000.57 | 2,000.57 | 1,944.61 | 0 |
| 2024-04-16 | 2,000.57 | 2,000.57 | 2,000.57 | 2,000.57 | 1,944.61 | 0 |
| 2024-04-15 | 2,050.00 | 2,050.00 | 2,000.57 | 2,000.57 | 1,944.61 | 519 |
| 2024-04-12 | 2,013.54 | 2,013.54 | 2,013.54 | 2,013.54 | 1,957.22 | 1,398 |
| 2024-04-11 | 2,030.42 | 2,030.42 | 2,030.42 | 2,030.42 | 1,973.63 | 4,050 |
| 2024-04-10 | 2,011.50 | 2,011.50 | 2,000.00 | 2,000.00 | 1,944.06 | 197 |
| 2024-04-09 | 2,041.19 | 2,041.19 | 2,041.19 | 2,041.19 | 1,984.10 | 14,030 |
| 2024-04-08 | 2,014.03 | 2,038.00 | 2,014.03 | 2,038.00 | 1,974.64 | 39 |
| 2024-04-05 | 2,058.05 | 2,058.05 | 2,058.05 | 2,058.05 | 1,994.07 | 305 |
| 2024-04-04 | 2,040.04 | 2,040.04 | 2,040.04 | 2,040.04 | 1,976.62 | 23 |
| 2024-04-03 | 2,082.78 | 2,084.00 | 2,054.02 | 2,054.02 | 1,990.16 | 44 |
| 2024-04-02 | 2,079.23 | 2,079.23 | 2,079.23 | 2,079.23 | 2,014.59 | 0 |
| 2024-04-01 | 2,079.23 | 2,079.23 | 2,079.23 | 2,079.23 | 2,014.59 | 222 |
| 2024-03-27 | 2,060.00 | 2,063.73 | 2,060.00 | 2,061.00 | 1,996.92 | 357 |
| 2024-03-26 | 2,107.65 | 2,111.10 | 2,107.65 | 2,111.10 | 2,045.47 | 2,217 |
| 2024-03-25 | 2,108.00 | 2,108.00 | 2,107.65 | 2,107.65 | 2,042.12 | 1,312 |
| 2024-03-22 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,078.31 | 22 |
| 2024-03-21 | 2,200.00 | 2,200.00 | 2,158.70 | 2,158.70 | 2,091.59 | 221 |
| 2024-03-20 | 2,167.00 | 2,189.99 | 2,167.00 | 2,189.99 | 2,121.90 | 106 |
| 2024-03-19 | 2,100.00 | 2,167.00 | 2,100.00 | 2,167.00 | 2,099.63 | 206 |
| 2024-03-15 | 2,095.75 | 2,100.00 | 2,095.75 | 2,100.00 | 2,034.71 | 44,863 |
| 2024-03-14 | 2,100.00 | 2,100.00 | 2,080.01 | 2,080.01 | 2,015.34 | 70 |
| 2024-03-13 | 2,142.00 | 2,142.00 | 2,089.00 | 2,089.00 | 2,024.05 | 177 |
| 2024-03-12 | 2,100.00 | 2,160.65 | 2,100.00 | 2,141.99 | 2,075.40 | 8,036 |
| 2024-03-11 | 1,895.00 | 1,937.44 | 1,895.00 | 1,915.00 | 1,855.46 | 720 |
| 2024-03-08 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,845.77 | 339 |
| 2024-03-07 | 1,913.00 | 1,929.00 | 1,913.00 | 1,929.00 | 1,869.03 | 23 |
| 2024-03-06 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,841.90 | 104 |
| 2024-03-05 | 1,941.24 | 1,941.24 | 1,941.24 | 1,941.24 | 1,880.89 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 9.1903 MXN |
| 2026-07-10 | 8.7573 MXN |
| 2026-04-09 | 8.7028 MXN |
| 2026-01-09 | 8.9853 MXN |
| 2025-10-09 | 9.1823 MXN |
| 2025-07-10 | 9.3383 MXN |
| 2025-04-10 | 10.2339 MXN |
| 2025-01-10 | 8.2812 MXN |
| 2024-10-10 | 7.8052 MXN |
| 2024-07-11 | 7.1286 MXN |
| 2024-04-09 | 6.5404 MXN |
| 2024-01-10 | 6.7932 MXN |
| 2023-10-11 | 7.1382 MXN |
| 2023-07-11 | 6.8334 MXN |
| 2023-04-10 | 7.2834 MXN |
| 2023-01-09 | 6.1346 MXN |
| 2022-10-11 | 6.4026 MXN |
| 2022-07-11 | 6.6506 MXN |
| 2022-04-07 | 6.4555 MXN |
| 2022-01-06 | 6.5426 MXN |
| 2021-10-08 | 6.6299 MXN |
| 2021-07-14 | 6.3664 MXN |
| 2021-04-07 | 6.4486 MXN |
| 2021-01-06 | 4.7420 MXN |
| 2020-10-07 | 5.1605 MXN |
| 2020-07-14 | 5.4335 MXN |
| 2020-04-08 | 5.8052 MXN |
| 2020-01-08 | 4.5137 MXN |
| 2019-10-09 | 4.6955 MXN |
| 2019-07-16 | 4.5778 MXN |
| 2019-04-10 | 4.5218 MXN |
| 2019-01-15 | 3.6176 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.