Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
| 2022-09-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
| 2022-09-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,229.63 | 0 |
| 2022-09-23 | 1,300.01 | 1,300.01 | 1,298.60 | 1,300.00 | 1,229.63 | 191 |
| 2022-09-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,248.55 | 470 |
| 2022-09-21 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,276.92 | 63 |
| 2022-09-20 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,300.57 | 0 |
| 2022-09-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,300.57 | 8 |
| 2022-09-15 | 1,420.20 | 1,420.20 | 1,415.00 | 1,415.00 | 1,338.41 | 17 |
| 2022-09-14 | 1,447.00 | 1,447.00 | 1,435.70 | 1,435.70 | 1,357.99 | 17,517 |
| 2022-09-13 | 1,547.99 | 1,585.00 | 1,531.33 | 1,554.56 | 1,470.41 | 107 |
| 2022-09-12 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,451.91 | 5,516 |
| 2022-09-09 | 1,496.50 | 1,496.50 | 1,487.00 | 1,487.00 | 1,406.51 | 17 |
| 2022-09-08 | 1,490.00 | 1,494.00 | 1,490.00 | 1,494.00 | 1,413.13 | 13 |
| 2022-09-07 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,414.08 | 0 |
| 2022-09-06 | 1,484.99 | 1,495.00 | 1,484.99 | 1,495.00 | 1,414.08 | 42 |
| 2022-09-05 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,403.09 | 0 |
| 2022-09-02 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,403.09 | 0 |
| 2022-09-01 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,403.09 | 0 |
| 2022-08-31 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,403.09 | 0 |
| 2022-08-30 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,403.09 | 5 |
| 2022-08-29 | 1,541.13 | 1,541.13 | 1,541.13 | 1,541.13 | 1,457.71 | 0 |
| 2022-08-26 | 1,541.13 | 1,541.13 | 1,541.13 | 1,541.13 | 1,457.71 | 28 |
| 2022-08-25 | 1,535.24 | 1,535.24 | 1,535.24 | 1,535.24 | 1,452.14 | 0 |
| 2022-08-24 | 1,535.24 | 1,535.24 | 1,535.24 | 1,535.24 | 1,452.14 | 0 |
| 2022-08-23 | 1,530.00 | 1,535.24 | 1,530.00 | 1,535.24 | 1,452.14 | 377 |
| 2022-08-22 | 1,588.71 | 1,588.71 | 1,588.71 | 1,588.71 | 1,502.71 | 0 |
| 2022-08-19 | 1,588.71 | 1,588.71 | 1,588.71 | 1,588.71 | 1,502.71 | 15 |
| 2022-08-18 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,537.04 | 11 |
| 2022-08-17 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 1,470.66 | 0 |
| 2022-08-16 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 1,470.66 | 0 |
| 2022-08-15 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 1,470.66 | 12 |
| 2022-08-12 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 1,470.66 | 0 |
| 2022-08-11 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 1,470.66 | 68 |
| 2022-08-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,466.10 | 242 |
| 2022-08-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,418.81 | 32 |
| 2022-08-08 | 1,562.85 | 1,562.85 | 1,562.85 | 1,562.85 | 1,478.25 | 110 |
| 2022-08-05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,484.07 | 24 |
| 2022-08-04 | 1,583.96 | 1,583.96 | 1,583.96 | 1,583.96 | 1,498.22 | 0 |
| 2022-08-03 | 1,600.00 | 1,602.11 | 1,583.96 | 1,583.96 | 1,498.22 | 4,134 |
| 2022-08-02 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,480.29 | 21 |
| 2022-08-01 | 1,567.30 | 1,567.30 | 1,567.30 | 1,567.30 | 1,482.46 | 3,003 |
| 2022-07-29 | 1,582.86 | 1,582.86 | 1,582.86 | 1,582.86 | 1,497.18 | 2,781 |
| 2022-07-28 | 1,560.00 | 1,614.97 | 1,560.00 | 1,614.97 | 1,527.55 | 55 |
| 2022-07-27 | 1,527.08 | 1,527.08 | 1,527.08 | 1,527.08 | 1,444.42 | 0 |
| 2022-07-26 | 1,527.08 | 1,527.08 | 1,527.08 | 1,527.08 | 1,444.42 | 0 |
| 2022-07-25 | 1,528.89 | 1,534.75 | 1,527.08 | 1,527.08 | 1,444.42 | 276 |
| 2022-07-22 | 1,537.85 | 1,537.85 | 1,537.85 | 1,537.85 | 1,454.61 | 114 |
| 2022-07-21 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | 1,411.05 | 1,378 |
| 2022-07-20 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | 1,411.05 | 13 |
| 2022-07-19 | 1,447.11 | 1,447.11 | 1,447.11 | 1,447.11 | 1,368.78 | 0 |
| 2022-07-18 | 1,447.11 | 1,447.11 | 1,447.11 | 1,447.11 | 1,368.78 | 0 |
| 2022-07-15 | 1,447.11 | 1,447.11 | 1,447.11 | 1,447.11 | 1,368.78 | 14 |
| 2022-07-14 | 1,453.68 | 1,453.68 | 1,453.68 | 1,453.68 | 1,374.99 | 7 |
| 2022-07-13 | 1,453.68 | 1,453.68 | 1,453.68 | 1,453.68 | 1,374.99 | 8,291 |
| 2022-07-12 | 1,488.28 | 1,488.28 | 1,488.28 | 1,488.28 | 1,407.72 | 0 |
| 2022-07-11 | 1,488.28 | 1,488.28 | 1,488.28 | 1,488.28 | 1,407.72 | 2,603 |
| 2022-07-08 | 1,485.99 | 1,485.99 | 1,462.00 | 1,462.00 | 1,376.57 | 219 |
| 2022-07-07 | 1,486.78 | 1,486.78 | 1,486.78 | 1,486.78 | 1,399.90 | 11 |
| 2022-07-06 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,382.22 | 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.