Oracle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	2,140.51	2,140.51	2,140.51	2,140.51	2,051.35	0
2023-06-16	2,153.23	2,155.00	2,106.11	2,140.51	2,051.35	13,047
2023-06-15	2,167.00	2,167.00	2,167.00	2,167.00	2,076.74	2,583
2023-06-14	2,100.00	2,101.00	2,094.99	2,095.00	2,007.74	1,168
2023-06-13	2,100.01	2,100.99	2,030.00	2,030.00	1,945.45	155
2023-06-12	2,000.00	2,040.00	2,000.00	2,030.00	1,945.45	394
2023-06-09	1,895.00	1,896.00	1,895.00	1,896.00	1,817.03	240
2023-06-08	1,870.01	1,870.01	1,870.01	1,870.01	1,792.12	7
2023-06-07	1,870.01	1,870.01	1,870.01	1,870.01	1,792.12	0
2023-06-06	1,870.01	1,870.01	1,870.01	1,870.01	1,792.12	0
2023-06-05	1,855.00	1,870.01	1,855.00	1,870.01	1,792.12	5,450
2023-06-02	1,870.00	1,870.00	1,870.00	1,870.00	1,792.11	7
2023-06-01	1,855.74	1,872.65	1,855.74	1,872.65	1,794.65	4,268
2023-05-31	1,848.00	1,848.00	1,848.00	1,848.00	1,771.03	1,426
2023-05-30	1,857.50	1,857.77	1,857.50	1,857.77	1,780.39	2,605
2023-05-29	1,843.00	1,843.00	1,843.00	1,843.00	1,766.24	0
2023-05-26	1,843.00	1,843.00	1,843.00	1,843.00	1,766.24	10
2023-05-25	1,826.45	1,840.00	1,826.45	1,840.00	1,763.36	21
2023-05-24	1,826.45	1,826.45	1,826.45	1,826.45	1,750.38	0
2023-05-23	1,826.45	1,826.45	1,826.45	1,826.45	1,750.38	0
2023-05-22	1,826.45	1,826.45	1,826.45	1,826.45	1,750.38	6,240
2023-05-19	1,800.00	1,800.00	1,800.00	1,800.00	1,725.03	0
2023-05-18	1,800.00	1,800.00	1,800.00	1,800.00	1,725.03	56
2023-05-17	1,717.53	1,717.53	1,717.53	1,717.53	1,645.99	0
2023-05-16	1,723.54	1,725.00	1,717.53	1,717.53	1,645.99	931
2023-05-15	1,698.49	1,698.49	1,698.49	1,698.49	1,627.74	2,290
2023-05-12	1,711.57	1,711.57	1,711.57	1,711.57	1,640.28	1,750
2023-05-11	1,697.69	1,707.40	1,697.69	1,707.40	1,636.28	2,490
2023-05-10	1,717.00	1,717.00	1,717.00	1,717.00	1,645.48	0
2023-05-09	1,717.00	1,717.00	1,717.00	1,717.00	1,645.48	0
2023-05-08	1,717.00	1,717.00	1,717.00	1,717.00	1,645.48	0
2023-05-05	1,688.64	1,717.00	1,688.64	1,717.00	1,645.48	357
2023-05-04	1,695.87	1,695.87	1,695.87	1,695.87	1,625.23	0
2023-05-03	1,695.87	1,695.87	1,695.87	1,695.87	1,625.23	2,270
2023-05-02	1,695.34	1,695.34	1,695.34	1,695.34	1,624.73	0
2023-04-28	1,695.34	1,695.34	1,695.34	1,695.34	1,624.73	0
2023-04-27	1,695.34	1,695.34	1,695.34	1,695.34	1,624.73	0
2023-04-26	1,701.34	1,701.34	1,695.34	1,695.34	1,624.73	80
2023-04-25	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	0
2023-04-24	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	0
2023-04-21	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	0
2023-04-20	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	0
2023-04-19	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	0
2023-04-18	1,730.00	1,730.00	1,730.00	1,730.00	1,657.94	43
2023-04-17	1,746.99	1,746.99	1,746.99	1,746.99	1,674.22	13
2023-04-14	1,730.00	1,730.00	1,724.18	1,724.18	1,652.36	2,198
2023-04-13	1,713.00	1,713.00	1,713.00	1,713.00	1,641.65	84
2023-04-12	1,713.10	1,713.10	1,698.80	1,698.80	1,628.04	1,814
2023-04-11	1,710.64	1,710.64	1,710.64	1,710.64	1,639.39	3,104
2023-04-10	1,700.00	1,700.00	1,700.00	1,700.00	1,629.19	14
2023-04-05	1,700.00	1,700.00	1,700.00	1,700.00	1,622.21	0
2023-04-04	1,700.00	1,700.00	1,700.00	1,700.00	1,622.21	1,350
2023-04-03	1,631.20	1,631.20	1,631.20	1,631.20	1,556.56	0
2023-03-31	1,631.20	1,631.20	1,631.20	1,631.20	1,556.56	0
2023-03-30	1,631.20	1,631.20	1,631.20	1,631.20	1,556.56	0
2023-03-29	1,631.20	1,631.20	1,631.20	1,631.20	1,556.56	0
2023-03-28	1,631.20	1,631.20	1,631.20	1,631.20	1,556.56	11
2023-03-27	1,638.15	1,638.15	1,638.15	1,638.15	1,563.19	0
2023-03-24	1,638.15	1,638.15	1,638.15	1,638.15	1,563.19	0
2023-03-23	1,652.00	1,652.00	1,638.15	1,638.15	1,563.19	55

← NewerPage 15 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.