Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1,961.87	1,961.87	1,948.00	1,948.00	1,880.14	326
2023-12-05	2,006.00	2,006.00	1,984.75	1,984.75	1,915.61	2,533
2023-12-04	2,012.50	2,018.00	2,012.50	2,018.00	1,947.71	400
2023-12-01	2,006.03	2,006.03	2,006.03	2,006.03	1,936.15	0
2023-11-30	2,006.03	2,006.03	2,006.03	2,006.03	1,936.15	0
2023-11-29	2,006.03	2,006.03	2,006.03	2,006.03	1,936.15	77
2023-11-28	1,970.00	1,970.00	1,970.00	1,970.00	1,901.38	5
2023-11-27	1,990.00	1,990.00	1,990.00	1,990.00	1,920.68	0
2023-11-24	1,990.00	1,990.00	1,990.00	1,990.00	1,920.68	0
2023-11-23	1,990.00	1,990.00	1,990.00	1,990.00	1,920.68	0
2023-11-22	1,990.00	1,990.00	1,990.00	1,990.00	1,920.68	0
2023-11-21	1,990.00	1,990.00	1,990.00	1,990.00	1,920.68	6
2023-11-17	1,988.88	1,988.88	1,988.88	1,988.88	1,919.60	64
2023-11-16	1,987.54	1,987.54	1,985.00	1,985.00	1,915.86	9,727
2023-11-15	1,970.00	2,017.00	1,970.00	2,016.00	1,945.78	66
2023-11-14	2,007.00	2,018.00	2,007.00	2,017.00	1,946.74	67
2023-11-13	1,990.30	1,990.30	1,990.30	1,990.30	1,920.97	26
2023-11-10	1,994.00	1,994.00	1,990.30	1,990.30	1,920.97	377
2023-11-09	1,973.00	1,996.00	1,973.00	1,995.92	1,926.39	530
2023-11-08	1,956.00	1,973.00	1,956.00	1,973.00	1,904.27	260
2023-11-07	1,922.35	1,922.35	1,900.53	1,900.53	1,834.33	124
2023-11-06	1,900.14	1,900.14	1,900.14	1,900.14	1,833.95	63
2023-11-03	1,905.63	1,905.63	1,892.50	1,900.80	1,834.59	244
2023-11-01	1,892.50	1,892.50	1,892.50	1,892.50	1,826.58	35
2023-10-31	1,825.59	1,825.59	1,825.59	1,825.59	1,762.00	0
2023-10-30	1,825.59	1,825.59	1,825.59	1,825.59	1,762.00	0
2023-10-27	1,835.25	1,835.25	1,825.00	1,825.59	1,762.00	2,953
2023-10-26	1,857.48	1,857.48	1,857.48	1,857.48	1,792.78	0
2023-10-25	1,857.48	1,857.48	1,857.48	1,857.48	1,792.78	175
2023-10-24	1,895.00	1,900.00	1,895.00	1,900.00	1,833.82	1,739
2023-10-23	1,850.00	1,850.00	1,825.00	1,825.00	1,761.43	21
2023-10-20	1,861.00	1,861.00	1,853.00	1,853.00	1,788.45	548
2023-10-19	1,965.00	1,965.00	1,965.00	1,965.00	1,896.55	0
2023-10-18	1,957.00	1,980.00	1,957.00	1,965.00	1,896.55	117
2023-10-17	1,952.28	1,952.28	1,952.28	1,952.28	1,884.27	0
2023-10-16	1,952.28	1,952.28	1,952.28	1,952.28	1,884.27	1,694
2023-10-13	1,961.00	1,961.00	1,961.00	1,961.00	1,892.69	0
2023-10-12	1,963.26	1,973.00	1,953.44	1,961.00	1,892.69	203
2023-10-11	1,978.17	1,978.17	1,978.17	1,978.17	1,909.26	0
2023-10-10	1,989.00	1,989.00	1,978.17	1,978.17	1,902.37	2,407
2023-10-09	2,000.00	2,009.70	2,000.00	2,005.00	1,928.18	44
2023-10-06	1,975.00	1,980.00	1,975.00	1,980.00	1,904.13	29
2023-10-05	1,864.00	1,864.00	1,864.00	1,864.00	1,792.58	0
2023-10-04	1,864.00	1,864.00	1,864.00	1,864.00	1,792.58	0
2023-10-03	1,864.00	1,864.00	1,864.00	1,864.00	1,792.58	183
2023-10-02	1,878.31	1,878.31	1,878.31	1,878.31	1,806.34	2,280
2023-09-29	1,845.00	1,845.00	1,845.00	1,845.00	1,774.31	53
2023-09-28	1,830.00	1,869.15	1,830.00	1,869.15	1,797.53	400
2023-09-27	1,840.00	1,849.99	1,828.01	1,847.00	1,776.23	353
2023-09-26	1,837.38	1,839.20	1,837.00	1,837.42	1,767.02	5,818
2023-09-25	1,874.00	1,880.00	1,872.00	1,880.00	1,807.96	890
2023-09-22	1,869.25	1,869.25	1,869.25	1,869.25	1,797.63	11
2023-09-21	1,907.00	1,907.00	1,895.00	1,895.00	1,822.39	45
2023-09-20	1,939.00	1,960.00	1,939.00	1,960.00	1,884.90	143
2023-09-19	1,935.00	1,935.00	1,935.00	1,935.00	1,860.86	22
2023-09-18	1,900.00	1,971.99	1,900.00	1,920.00	1,846.43	1,607
2023-09-15	1,905.52	1,956.01	1,905.52	1,952.20	1,877.40	13,951
2023-09-14	1,943.75	1,967.97	1,942.24	1,949.01	1,874.33	11,621
2023-09-13	1,930.00	1,932.10	1,891.50	1,921.00	1,847.39	368
2023-09-12	2,000.00	2,000.00	1,856.00	1,899.26	1,826.49	29,067

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.