Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,382.22 | 89 |
| 2022-07-04 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,345.50 | 0 |
| 2022-07-01 | 1,419.00 | 1,429.00 | 1,419.00 | 1,429.00 | 1,345.50 | 214 |
| 2022-06-30 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,304.07 | 200 |
| 2022-06-29 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,324.79 | 13 |
| 2022-06-28 | 1,405.00 | 1,405.00 | 1,384.00 | 1,384.00 | 1,303.13 | 606 |
| 2022-06-27 | 1,350.65 | 1,350.65 | 1,350.65 | 1,350.65 | 1,271.73 | 0 |
| 2022-06-24 | 1,350.65 | 1,350.65 | 1,350.65 | 1,350.65 | 1,271.73 | 0 |
| 2022-06-23 | 1,350.65 | 1,350.65 | 1,350.65 | 1,350.65 | 1,271.73 | 193 |
| 2022-06-22 | 1,346.14 | 1,346.14 | 1,346.14 | 1,346.14 | 1,267.48 | 2,960 |
| 2022-06-21 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,298.42 | 100 |
| 2022-06-20 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,298.42 | 0 |
| 2022-06-17 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,298.42 | 5 |
| 2022-06-16 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,298.05 | 11 |
| 2022-06-15 | 1,448.01 | 1,448.01 | 1,429.97 | 1,429.97 | 1,346.41 | 7,750 |
| 2022-06-14 | 1,436.00 | 1,460.00 | 1,436.00 | 1,440.00 | 1,355.86 | 6,468 |
| 2022-06-13 | 1,333.30 | 1,333.30 | 1,333.30 | 1,333.30 | 1,255.39 | 44 |
| 2022-06-10 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,266.41 | 340 |
| 2022-06-09 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,313.49 | 0 |
| 2022-06-08 | 1,424.58 | 1,424.58 | 1,395.00 | 1,395.00 | 1,313.49 | 194 |
| 2022-06-07 | 1,424.58 | 1,424.58 | 1,424.58 | 1,424.58 | 1,341.34 | 9 |
| 2022-06-06 | 1,435.00 | 1,437.00 | 1,435.00 | 1,437.00 | 1,353.03 | 29 |
| 2022-06-03 | 1,399.00 | 1,401.02 | 1,399.00 | 1,401.02 | 1,319.16 | 25,460 |
| 2022-06-02 | 1,411.80 | 1,411.80 | 1,411.80 | 1,411.80 | 1,329.31 | 0 |
| 2022-06-01 | 1,410.01 | 1,411.80 | 1,409.50 | 1,411.80 | 1,329.31 | 8,076 |
| 2022-05-31 | 1,416.00 | 1,430.00 | 1,416.00 | 1,428.00 | 1,344.56 | 743 |
| 2022-05-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,346.44 | 0 |
| 2022-05-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,346.44 | 0 |
| 2022-05-26 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,346.44 | 131 |
| 2022-05-25 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 1,290.43 | 0 |
| 2022-05-24 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 1,290.43 | 0 |
| 2022-05-23 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 1,290.43 | 0 |
| 2022-05-20 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 1,290.43 | 0 |
| 2022-05-19 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 1,290.43 | 10 |
| 2022-05-18 | 1,423.26 | 1,423.26 | 1,423.26 | 1,423.26 | 1,340.10 | 0 |
| 2022-05-17 | 1,423.26 | 1,423.26 | 1,423.26 | 1,423.26 | 1,340.10 | 4,865 |
| 2022-05-16 | 1,405.01 | 1,405.01 | 1,405.01 | 1,405.01 | 1,322.91 | 30 |
| 2022-05-13 | 1,437.19 | 1,437.19 | 1,437.19 | 1,437.19 | 1,353.21 | 10 |
| 2022-05-12 | 1,432.00 | 1,432.00 | 1,405.00 | 1,405.00 | 1,322.90 | 3,026 |
| 2022-05-11 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,386.93 | 9,789 |
| 2022-05-10 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,393.51 | 10 |
| 2022-05-09 | 1,457.00 | 1,457.00 | 1,450.02 | 1,450.02 | 1,365.29 | 44 |
| 2022-05-06 | 1,460.90 | 1,460.90 | 1,431.91 | 1,431.91 | 1,348.24 | 2,750 |
| 2022-05-05 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,403.88 | 0 |
| 2022-05-04 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,403.88 | 0 |
| 2022-05-03 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,403.88 | 16 |
| 2022-05-02 | 1,479.17 | 1,479.17 | 1,479.17 | 1,479.17 | 1,392.74 | 11 |
| 2022-04-29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,478.26 | 0 |
| 2022-04-28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,478.26 | 20 |
| 2022-04-27 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,435.89 | 59 |
| 2022-04-26 | 1,512.81 | 1,512.82 | 1,512.81 | 1,512.82 | 1,424.42 | 27 |
| 2022-04-25 | 1,530.10 | 1,530.10 | 1,470.00 | 1,470.00 | 1,384.10 | 141 |
| 2022-04-22 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,528.16 | 0 |
| 2022-04-21 | 1,628.00 | 1,630.00 | 1,623.00 | 1,623.00 | 1,528.16 | 368 |
| 2022-04-20 | 1,589.01 | 1,632.02 | 1,589.01 | 1,632.02 | 1,536.66 | 23 |
| 2022-04-19 | 1,567.32 | 1,589.00 | 1,567.32 | 1,589.00 | 1,496.15 | 25 |
| 2022-04-18 | 1,575.00 | 1,575.00 | 1,560.01 | 1,560.01 | 1,468.85 | 4,603 |
| 2022-04-13 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | 1,484.01 | 12,108 |
| 2022-04-12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,487.68 | 14 |
| 2022-04-11 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,542.29 | 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.