Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2,250.00	2,250.00	2,193.50	2,199.85	2,115.56	3,763
2023-09-08	2,184.88	2,229.00	2,184.88	2,229.00	2,143.59	1,307
2023-09-07	2,190.00	2,190.00	2,190.00	2,190.00	2,106.09	39
2023-09-06	2,183.00	2,183.00	2,183.00	2,183.00	2,099.36	91
2023-09-05	2,180.00	2,180.00	2,155.00	2,155.00	2,072.43	32
2023-09-04	2,060.19	2,060.19	2,060.19	2,060.19	1,981.25	0
2023-09-01	2,070.21	2,070.21	2,060.19	2,060.19	1,981.25	1,026
2023-08-31	2,050.00	2,050.00	2,014.00	2,022.38	1,944.89	56
2023-08-30	2,060.00	2,060.00	2,060.00	2,060.00	1,981.07	0
2023-08-29	2,060.00	2,060.00	2,025.81	2,060.00	1,981.07	2,991
2023-08-28	1,936.80	1,936.80	1,936.80	1,936.80	1,862.59	6
2023-08-25	1,950.00	1,950.00	1,941.50	1,941.50	1,867.11	232
2023-08-24	1,986.00	1,986.00	1,986.00	1,986.00	1,909.90	0
2023-08-23	2,018.00	2,027.00	1,900.00	1,986.00	1,909.90	402
2023-08-22	1,980.00	1,980.00	1,980.00	1,980.00	1,904.13	0
2023-08-21	1,977.60	1,980.00	1,977.60	1,980.00	1,904.13	57
2023-08-18	1,974.53	1,992.00	1,974.53	1,992.00	1,915.67	42
2023-08-17	1,978.53	1,978.53	1,978.53	1,978.53	1,902.72	51
2023-08-16	2,006.00	2,006.00	1,990.00	1,990.00	1,913.75	29
2023-08-15	2,010.00	2,020.27	1,997.70	1,997.70	1,921.16	106
2023-08-14	1,968.85	1,968.85	1,968.85	1,968.85	1,893.41	9
2023-08-11	1,912.00	1,912.00	1,912.00	1,912.00	1,838.74	20
2023-08-10	1,925.00	1,925.00	1,925.00	1,925.00	1,851.24	448
2023-08-09	1,924.34	1,930.01	1,924.34	1,930.01	1,856.06	22
2023-08-08	1,973.00	1,973.00	1,973.00	1,973.00	1,897.40	0
2023-08-07	1,968.00	1,973.00	1,968.00	1,973.00	1,897.40	16
2023-08-04	1,957.00	1,959.00	1,957.00	1,958.40	1,883.36	1,087
2023-08-03	1,988.50	1,988.50	1,988.50	1,988.50	1,912.31	193
2023-08-02	1,950.00	1,950.00	1,950.00	1,950.00	1,875.28	11
2023-08-01	1,950.00	1,950.00	1,950.00	1,950.00	1,875.28	0
2023-07-31	1,950.00	1,950.00	1,950.00	1,950.00	1,875.28	11
2023-07-28	1,947.82	1,947.82	1,947.82	1,947.82	1,873.19	12
2023-07-27	2,000.00	2,000.00	2,000.00	2,000.00	1,923.37	0
2023-07-26	2,000.00	2,000.00	2,000.00	2,000.00	1,923.37	0
2023-07-25	1,991.00	2,000.10	1,991.00	2,000.00	1,923.37	81
2023-07-24	1,992.00	1,992.00	1,992.00	1,992.00	1,915.67	50
2023-07-21	1,957.00	1,957.00	1,957.00	1,957.00	1,882.01	0
2023-07-20	1,974.32	1,974.32	1,957.00	1,957.00	1,882.01	31
2023-07-19	1,998.00	1,998.00	1,985.00	1,985.00	1,908.94	2,896
2023-07-18	2,025.30	2,025.30	2,025.30	2,025.30	1,947.70	45
2023-07-17	2,022.00	2,022.00	1,994.00	2,000.00	1,923.37	77
2023-07-14	2,003.00	2,010.00	1,988.00	1,990.81	1,914.53	1,921
2023-07-13	1,982.50	1,992.00	1,975.00	1,979.00	1,903.17	346
2023-07-12	1,965.00	1,965.00	1,965.00	1,965.00	1,889.71	54
2023-07-11	1,970.32	1,970.32	1,970.32	1,970.32	1,894.82	0
2023-07-10	1,970.32	1,970.32	1,970.32	1,970.32	1,888.25	0
2023-07-07	1,972.50	1,972.50	1,970.32	1,970.32	1,888.25	3,522
2023-07-06	1,973.00	1,990.00	1,973.00	1,990.00	1,907.11	60
2023-07-05	1,973.00	1,975.00	1,973.00	1,973.00	1,890.82	83
2023-07-04	2,004.00	2,004.00	2,004.00	2,004.00	1,920.53	0
2023-07-03	2,004.00	2,004.00	2,004.00	2,004.00	1,920.53	37
2023-06-30	2,015.00	2,052.00	2,015.00	2,051.00	1,965.57	1,908
2023-06-29	2,007.11	2,007.11	2,007.11	2,007.11	1,923.51	8
2023-06-28	2,023.00	2,023.00	2,015.00	2,015.00	1,931.07	20
2023-06-27	2,019.99	2,021.00	1,993.00	2,021.00	1,936.82	78
2023-06-26	2,028.99	2,028.99	2,010.00	2,015.00	1,931.07	652
2023-06-23	2,109.96	2,109.96	2,109.96	2,109.96	2,022.08	0
2023-06-22	2,100.00	2,109.96	2,100.00	2,109.96	2,022.08	67
2023-06-21	2,070.00	2,110.00	2,070.00	2,110.00	2,022.11	70
2023-06-20	2,120.00	2,120.00	2,102.00	2,102.00	2,014.45	3,919

← NewerPage 14 of 21 · 1,258 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.