Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 1,565.02 | 1,565.02 | 1,565.02 | 1,565.02 | 1,487.84 | 0 |
| 2022-12-23 | 1,559.78 | 1,565.02 | 1,559.78 | 1,565.02 | 1,487.84 | 13,632 |
| 2022-12-22 | 1,568.84 | 1,570.01 | 1,568.84 | 1,570.01 | 1,492.59 | 4,015 |
| 2022-12-21 | 1,604.11 | 1,604.11 | 1,604.00 | 1,604.00 | 1,524.90 | 2,154 |
| 2022-12-20 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,524.90 | 2,800 |
| 2022-12-19 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 1,536.51 | 11 |
| 2022-12-16 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 1,536.51 | 0 |
| 2022-12-15 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 1,536.51 | 0 |
| 2022-12-14 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 1,536.51 | 30 |
| 2022-12-13 | 1,641.00 | 1,661.00 | 1,575.01 | 1,575.01 | 1,497.34 | 8,336 |
| 2022-12-09 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,485.92 | 0 |
| 2022-12-08 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,485.92 | 1,019 |
| 2022-12-07 | 1,574.39 | 1,574.39 | 1,574.39 | 1,574.39 | 1,496.75 | 0 |
| 2022-12-06 | 1,574.39 | 1,574.39 | 1,574.39 | 1,574.39 | 1,496.75 | 7 |
| 2022-12-05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,530.60 | 0 |
| 2022-12-02 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,530.60 | 0 |
| 2022-12-01 | 1,574.41 | 1,610.00 | 1,574.41 | 1,610.00 | 1,530.60 | 30 |
| 2022-11-30 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,491.63 | 0 |
| 2022-11-29 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,491.63 | 0 |
| 2022-11-28 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,491.63 | 6 |
| 2022-11-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,530.60 | 44 |
| 2022-11-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,521.10 | 0 |
| 2022-11-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,521.10 | 12 |
| 2022-11-22 | 1,545.00 | 1,594.00 | 1,545.00 | 1,594.00 | 1,515.39 | 78 |
| 2022-11-18 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,468.47 | 0 |
| 2022-11-17 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,468.47 | 0 |
| 2022-11-16 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,468.47 | 20 |
| 2022-11-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,473.56 | 8 |
| 2022-11-14 | 1,476.22 | 1,476.22 | 1,476.22 | 1,476.22 | 1,403.42 | 0 |
| 2022-11-11 | 1,476.22 | 1,476.22 | 1,476.22 | 1,476.22 | 1,403.42 | 0 |
| 2022-11-10 | 1,476.21 | 1,476.22 | 1,476.21 | 1,476.22 | 1,403.42 | 145 |
| 2022-11-09 | 1,500.00 | 1,500.00 | 1,464.01 | 1,464.01 | 1,391.81 | 123 |
| 2022-11-08 | 1,452.01 | 1,452.01 | 1,452.01 | 1,452.01 | 1,380.41 | 10 |
| 2022-11-07 | 1,451.81 | 1,451.81 | 1,451.81 | 1,451.81 | 1,380.22 | 109 |
| 2022-11-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,407.02 | 0 |
| 2022-11-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,407.02 | 0 |
| 2022-11-01 | 1,552.20 | 1,552.20 | 1,480.00 | 1,480.00 | 1,407.02 | 108 |
| 2022-10-31 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,464.06 | 72 |
| 2022-10-28 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,440.29 | 60 |
| 2022-10-27 | 1,475.02 | 1,500.00 | 1,475.02 | 1,489.20 | 1,415.76 | 687 |
| 2022-10-26 | 1,475.02 | 1,475.02 | 1,475.02 | 1,475.02 | 1,402.28 | 5 |
| 2022-10-25 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,382.30 | 56 |
| 2022-10-24 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,323.35 | 0 |
| 2022-10-21 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,323.35 | 0 |
| 2022-10-20 | 1,376.00 | 1,392.00 | 1,376.00 | 1,392.00 | 1,323.35 | 133 |
| 2022-10-19 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,270.12 | 0 |
| 2022-10-18 | 1,363.00 | 1,363.00 | 1,336.00 | 1,336.00 | 1,270.12 | 15 |
| 2022-10-17 | 1,324.00 | 1,345.00 | 1,324.00 | 1,345.00 | 1,278.67 | 86 |
| 2022-10-14 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,258.71 | 7 |
| 2022-10-13 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,214.98 | 0 |
| 2022-10-12 | 1,273.00 | 1,278.00 | 1,273.00 | 1,278.00 | 1,214.98 | 14 |
| 2022-10-11 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,201.67 | 0 |
| 2022-10-10 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,195.58 | 12 |
| 2022-10-07 | 1,300.00 | 1,300.00 | 1,264.00 | 1,264.00 | 1,195.58 | 15 |
| 2022-10-06 | 1,341.24 | 1,341.24 | 1,315.11 | 1,315.11 | 1,243.92 | 13,907 |
| 2022-10-05 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,235.31 | 0 |
| 2022-10-04 | 1,308.00 | 1,308.00 | 1,306.00 | 1,306.00 | 1,235.31 | 129 |
| 2022-10-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
| 2022-09-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
| 2022-09-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
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.