Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,564.00 | 18 |
| 2023-03-21 | 1,629.23 | 1,629.23 | 1,629.23 | 1,629.23 | 1,554.68 | 190 |
| 2023-03-17 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 1,491.00 | 0 |
| 2023-03-16 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 1,491.00 | 0 |
| 2023-03-15 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 1,491.00 | 13 |
| 2023-03-14 | 1,615.50 | 1,615.50 | 1,555.65 | 1,555.65 | 1,484.47 | 2,732 |
| 2023-03-13 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 1,541.58 | 11 |
| 2023-03-10 | 1,523.21 | 1,559.94 | 1,523.21 | 1,559.94 | 1,488.56 | 2,511 |
| 2023-03-09 | 1,625.59 | 1,625.59 | 1,580.00 | 1,582.00 | 1,509.61 | 566 |
| 2023-03-08 | 1,617.36 | 1,617.36 | 1,617.36 | 1,617.36 | 1,543.35 | 0 |
| 2023-03-07 | 1,617.36 | 1,617.36 | 1,617.36 | 1,617.36 | 1,543.35 | 0 |
| 2023-03-06 | 1,617.36 | 1,617.36 | 1,617.36 | 1,617.36 | 1,543.35 | 16,100 |
| 2023-03-03 | 1,584.60 | 1,593.00 | 1,584.60 | 1,593.00 | 1,520.11 | 609 |
| 2023-03-02 | 1,567.05 | 1,567.05 | 1,567.05 | 1,567.05 | 1,495.35 | 2,635 |
| 2023-03-01 | 1,585.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,494.34 | 71 |
| 2023-02-28 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,537.28 | 0 |
| 2023-02-27 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,537.28 | 22 |
| 2023-02-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,564.96 | 9 |
| 2023-02-23 | 1,627.00 | 1,640.00 | 1,627.00 | 1,640.00 | 1,564.96 | 98 |
| 2023-02-22 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,511.52 | 22 |
| 2023-02-21 | 1,589.00 | 1,589.00 | 1,580.00 | 1,580.00 | 1,507.70 | 2,975 |
| 2023-02-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,531.56 | 0 |
| 2023-02-17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,531.56 | 15 |
| 2023-02-16 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,556.37 | 21 |
| 2023-02-15 | 1,660.18 | 1,660.18 | 1,640.00 | 1,640.60 | 1,565.53 | 7,724 |
| 2023-02-14 | 1,631.00 | 1,649.60 | 1,631.00 | 1,649.60 | 1,574.12 | 42 |
| 2023-02-13 | 1,647.00 | 1,658.00 | 1,647.00 | 1,658.00 | 1,582.13 | 42 |
| 2023-02-10 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,550.64 | 28 |
| 2023-02-09 | 1,624.17 | 1,624.17 | 1,624.17 | 1,624.17 | 1,549.85 | 2,600 |
| 2023-02-08 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,580.23 | 9 |
| 2023-02-07 | 1,660.00 | 1,660.00 | 1,652.00 | 1,656.71 | 1,580.90 | 8,519 |
| 2023-02-03 | 1,677.99 | 1,677.99 | 1,677.99 | 1,677.99 | 1,601.21 | 0 |
| 2023-02-02 | 1,677.99 | 1,677.99 | 1,677.99 | 1,677.99 | 1,601.21 | 13 |
| 2023-02-01 | 1,667.00 | 1,680.00 | 1,665.48 | 1,680.00 | 1,603.13 | 2,007 |
| 2023-01-31 | 1,636.20 | 1,636.20 | 1,636.20 | 1,636.20 | 1,561.33 | 0 |
| 2023-01-30 | 1,652.00 | 1,652.00 | 1,636.20 | 1,636.20 | 1,561.33 | 85 |
| 2023-01-27 | 1,683.30 | 1,683.30 | 1,675.01 | 1,675.01 | 1,598.37 | 12,648 |
| 2023-01-26 | 1,699.99 | 1,699.99 | 1,686.00 | 1,686.00 | 1,608.85 | 3,246 |
| 2023-01-25 | 1,648.21 | 1,648.21 | 1,648.21 | 1,648.21 | 1,572.79 | 0 |
| 2023-01-24 | 1,638.50 | 1,648.21 | 1,638.50 | 1,648.21 | 1,572.79 | 163 |
| 2023-01-23 | 1,638.50 | 1,638.50 | 1,638.50 | 1,638.50 | 1,563.53 | 0 |
| 2023-01-20 | 1,630.00 | 1,638.50 | 1,630.00 | 1,638.50 | 1,563.53 | 769 |
| 2023-01-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,574.50 | 0 |
| 2023-01-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,574.50 | 148 |
| 2023-01-17 | 1,664.50 | 1,664.50 | 1,656.24 | 1,656.24 | 1,580.45 | 1,433 |
| 2023-01-16 | 1,666.85 | 1,666.85 | 1,666.85 | 1,666.85 | 1,590.58 | 0 |
| 2023-01-13 | 1,659.80 | 1,666.85 | 1,659.25 | 1,666.85 | 1,590.58 | 5,805 |
| 2023-01-12 | 1,660.00 | 1,670.00 | 1,660.00 | 1,669.55 | 1,593.16 | 3,587 |
| 2023-01-11 | 1,647.84 | 1,647.84 | 1,647.84 | 1,647.84 | 1,572.44 | 0 |
| 2023-01-10 | 1,647.84 | 1,647.84 | 1,647.84 | 1,647.84 | 1,572.44 | 942 |
| 2023-01-09 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,570.68 | 0 |
| 2023-01-06 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,564.83 | 11 |
| 2023-01-05 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,564.83 | 0 |
| 2023-01-04 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,564.83 | 194 |
| 2023-01-03 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,504.94 | 0 |
| 2023-01-02 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,504.94 | 0 |
| 2022-12-30 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,504.94 | 0 |
| 2022-12-29 | 1,583.80 | 1,583.80 | 1,583.00 | 1,583.00 | 1,504.94 | 12,310 |
| 2022-12-28 | 1,576.91 | 1,576.91 | 1,576.91 | 1,576.91 | 1,499.15 | 0 |
| 2022-12-27 | 1,568.92 | 1,580.00 | 1,568.92 | 1,576.91 | 1,499.15 | 9,722 |
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.