Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,941.24 | 1,941.24 | 1,941.24 | 1,941.24 | 1,880.89 | 144 |
| 2024-03-01 | 1,909.71 | 1,930.00 | 1,909.71 | 1,930.00 | 1,870.00 | 2,042 |
| 2024-02-29 | 1,909.70 | 1,909.70 | 1,909.70 | 1,909.70 | 1,850.33 | 0 |
| 2024-02-28 | 1,912.00 | 1,912.00 | 1,909.70 | 1,909.70 | 1,850.33 | 38 |
| 2024-02-27 | 1,840.00 | 1,898.00 | 1,840.00 | 1,898.00 | 1,838.99 | 45 |
| 2024-02-26 | 1,917.00 | 1,936.98 | 1,911.00 | 1,936.98 | 1,876.76 | 100 |
| 2024-02-23 | 1,940.00 | 1,940.00 | 1,917.00 | 1,917.00 | 1,857.40 | 231 |
| 2024-02-22 | 1,837.51 | 1,888.00 | 1,837.51 | 1,888.00 | 1,829.30 | 21 |
| 2024-02-21 | 1,825.02 | 1,831.87 | 1,819.00 | 1,831.87 | 1,774.92 | 3,708 |
| 2024-02-20 | 1,874.13 | 1,874.13 | 1,846.90 | 1,846.90 | 1,789.48 | 2,325 |
| 2024-02-19 | 1,898.97 | 1,898.97 | 1,898.97 | 1,898.97 | 1,839.93 | 9 |
| 2024-02-16 | 1,900.01 | 1,912.00 | 1,900.01 | 1,912.00 | 1,852.56 | 14,121 |
| 2024-02-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,889.38 | 0 |
| 2024-02-14 | 1,949.99 | 1,950.00 | 1,944.85 | 1,950.00 | 1,889.38 | 355 |
| 2024-02-13 | 1,970.00 | 1,970.00 | 1,945.01 | 1,954.00 | 1,893.25 | 116 |
| 2024-02-12 | 1,988.01 | 1,988.01 | 1,988.01 | 1,988.01 | 1,926.20 | 6 |
| 2024-02-09 | 1,988.25 | 1,988.25 | 1,988.25 | 1,988.25 | 1,926.44 | 135 |
| 2024-02-08 | 2,010.00 | 2,019.96 | 1,999.98 | 1,999.98 | 1,937.80 | 131 |
| 2024-02-07 | 1,982.30 | 2,003.00 | 1,982.30 | 2,000.00 | 1,937.82 | 207 |
| 2024-02-06 | 1,974.03 | 1,974.03 | 1,974.03 | 1,974.03 | 1,912.66 | 27 |
| 2024-02-02 | 1,994.90 | 1,995.50 | 1,984.00 | 1,984.00 | 1,922.32 | 319 |
| 2024-02-01 | 1,961.00 | 1,973.04 | 1,961.00 | 1,973.04 | 1,911.70 | 378 |
| 2024-01-31 | 1,933.00 | 1,933.00 | 1,924.90 | 1,924.90 | 1,865.06 | 5,025 |
| 2024-01-30 | 1,969.96 | 1,969.96 | 1,954.99 | 1,955.00 | 1,894.22 | 1,950 |
| 2024-01-29 | 1,969.98 | 1,969.98 | 1,969.98 | 1,969.98 | 1,908.73 | 15 |
| 2024-01-26 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,911.66 | 5,903 |
| 2024-01-25 | 1,986.00 | 1,999.49 | 1,950.19 | 1,973.00 | 1,911.66 | 668 |
| 2024-01-24 | 1,978.00 | 1,982.00 | 1,975.00 | 1,975.00 | 1,913.60 | 456 |
| 2024-01-23 | 1,910.00 | 1,942.00 | 1,900.00 | 1,942.00 | 1,881.62 | 372 |
| 2024-01-22 | 1,874.24 | 1,900.00 | 1,874.24 | 1,900.00 | 1,840.93 | 362 |
| 2024-01-19 | 1,878.93 | 1,880.00 | 1,875.00 | 1,878.09 | 1,819.70 | 1,884 |
| 2024-01-18 | 1,859.99 | 1,870.00 | 1,859.99 | 1,870.00 | 1,811.86 | 99 |
| 2024-01-17 | 1,849.90 | 1,849.90 | 1,808.12 | 1,834.40 | 1,777.37 | 1,831 |
| 2024-01-16 | 1,823.20 | 1,849.88 | 1,823.00 | 1,827.53 | 1,770.71 | 6,748 |
| 2024-01-15 | 1,796.62 | 1,796.62 | 1,796.62 | 1,796.62 | 1,740.76 | 0 |
| 2024-01-12 | 1,794.50 | 1,796.62 | 1,775.00 | 1,796.62 | 1,740.76 | 1,520 |
| 2024-01-11 | 1,734.31 | 1,734.31 | 1,734.31 | 1,734.31 | 1,680.39 | 43 |
| 2024-01-10 | 1,750.00 | 1,766.00 | 1,750.00 | 1,761.50 | 1,706.74 | 3,389 |
| 2024-01-09 | 1,758.00 | 1,758.01 | 1,753.89 | 1,758.00 | 1,696.76 | 7,679 |
| 2024-01-08 | 1,729.40 | 1,762.00 | 1,729.40 | 1,762.00 | 1,700.62 | 60 |
| 2024-01-05 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,669.74 | 178 |
| 2024-01-04 | 1,751.00 | 1,758.01 | 1,751.00 | 1,753.99 | 1,692.89 | 3,259 |
| 2024-01-03 | 1,750.00 | 1,755.00 | 1,750.00 | 1,751.00 | 1,690.01 | 125 |
| 2024-01-02 | 1,765.00 | 1,780.00 | 1,758.99 | 1,780.00 | 1,718.00 | 268 |
| 2023-12-29 | 1,777.00 | 1,790.00 | 1,776.00 | 1,790.00 | 1,727.65 | 60 |
| 2023-12-28 | 1,796.02 | 1,806.30 | 1,790.02 | 1,805.74 | 1,742.84 | 226 |
| 2023-12-27 | 1,801.00 | 1,801.00 | 1,780.00 | 1,790.00 | 1,727.65 | 399 |
| 2023-12-26 | 1,804.91 | 1,804.91 | 1,792.00 | 1,799.80 | 1,737.11 | 1,848 |
| 2023-12-22 | 1,809.00 | 1,809.00 | 1,804.00 | 1,804.91 | 1,742.04 | 135 |
| 2023-12-21 | 1,810.00 | 1,810.00 | 1,785.00 | 1,793.85 | 1,731.36 | 111 |
| 2023-12-20 | 1,800.00 | 1,810.00 | 1,797.30 | 1,797.30 | 1,734.69 | 684 |
| 2023-12-19 | 1,810.00 | 1,810.00 | 1,801.01 | 1,805.01 | 1,742.13 | 193 |
| 2023-12-18 | 1,831.00 | 1,831.79 | 1,805.00 | 1,805.00 | 1,742.13 | 948 |
| 2023-12-15 | 1,753.00 | 1,800.00 | 1,753.00 | 1,784.94 | 1,722.76 | 17,666 |
| 2023-12-14 | 1,774.00 | 1,779.99 | 1,722.10 | 1,727.92 | 1,667.73 | 8,432 |
| 2023-12-13 | 1,765.00 | 1,833.99 | 1,727.00 | 1,773.00 | 1,711.24 | 3,877 |
| 2023-12-11 | 1,965.01 | 2,017.82 | 1,965.01 | 2,004.00 | 1,934.19 | 1,063 |
| 2023-12-08 | 1,947.01 | 1,947.01 | 1,947.01 | 1,947.01 | 1,879.19 | 40 |
| 2023-12-07 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,881.11 | 20 |
| 2023-12-06 | 1,961.87 | 1,961.87 | 1,948.00 | 1,948.00 | 1,880.14 | 326 |
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.