Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,542.29 | 4,360 |
| 2022-04-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,553.59 | 0 |
| 2022-04-06 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,547.51 | 678 |
| 2022-04-05 | 1,630.01 | 1,660.63 | 1,630.01 | 1,659.00 | 1,555.95 | 189 |
| 2022-04-04 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,561.58 | 32 |
| 2022-04-01 | 1,623.84 | 1,630.00 | 1,623.84 | 1,630.00 | 1,528.75 | 72 |
| 2022-03-31 | 1,700.00 | 1,700.00 | 1,666.00 | 1,666.00 | 1,562.51 | 46 |
| 2022-03-30 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,575.64 | 0 |
| 2022-03-29 | 1,665.42 | 1,680.00 | 1,665.42 | 1,680.00 | 1,575.64 | 17,232 |
| 2022-03-28 | 1,650.64 | 1,650.64 | 1,650.64 | 1,650.64 | 1,548.11 | 21 |
| 2022-03-25 | 1,648.23 | 1,648.23 | 1,648.23 | 1,648.23 | 1,545.85 | 0 |
| 2022-03-24 | 1,650.87 | 1,655.00 | 1,648.23 | 1,648.23 | 1,545.85 | 1,396 |
| 2022-03-23 | 1,622.52 | 1,622.52 | 1,622.52 | 1,622.52 | 1,521.74 | 72 |
| 2022-03-22 | 1,649.90 | 1,660.19 | 1,649.90 | 1,660.19 | 1,557.07 | 4,100 |
| 2022-03-18 | 1,712.99 | 1,712.99 | 1,712.99 | 1,712.99 | 1,606.59 | 7,176 |
| 2022-03-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,547.51 | 0 |
| 2022-03-16 | 1,660.00 | 1,661.59 | 1,626.00 | 1,650.00 | 1,547.51 | 329 |
| 2022-03-15 | 1,651.67 | 1,699.99 | 1,651.67 | 1,699.99 | 1,594.39 | 7,614 |
| 2022-03-14 | 1,600.35 | 1,600.35 | 1,600.35 | 1,600.35 | 1,500.94 | 57 |
| 2022-03-11 | 1,590.00 | 1,676.77 | 1,587.19 | 1,655.67 | 1,552.83 | 6,252 |
| 2022-03-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,499.68 | 0 |
| 2022-03-09 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,499.68 | 79 |
| 2022-03-08 | 1,585.54 | 1,585.54 | 1,585.54 | 1,585.54 | 1,487.05 | 0 |
| 2022-03-07 | 1,565.89 | 1,585.54 | 1,565.89 | 1,585.54 | 1,487.05 | 25,849 |
| 2022-03-04 | 1,607.85 | 1,610.00 | 1,590.00 | 1,590.00 | 1,491.24 | 111 |
| 2022-03-03 | 1,622.00 | 1,628.67 | 1,622.00 | 1,626.00 | 1,525.00 | 59 |
| 2022-03-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,519.37 | 30 |
| 2022-03-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,463.10 | 9 |
| 2022-02-28 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,447.62 | 21 |
| 2022-02-25 | 1,548.50 | 1,548.50 | 1,548.50 | 1,548.50 | 1,452.31 | 28 |
| 2022-02-24 | 1,470.00 | 1,531.00 | 1,450.01 | 1,531.00 | 1,435.90 | 5,018 |
| 2022-02-23 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,405.89 | 0 |
| 2022-02-22 | 1,513.00 | 1,513.00 | 1,499.00 | 1,499.00 | 1,405.89 | 86 |
| 2022-02-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,453.72 | 0 |
| 2022-02-18 | 1,525.42 | 1,561.13 | 1,525.42 | 1,550.00 | 1,453.72 | 26 |
| 2022-02-17 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,483.73 | 160 |
| 2022-02-16 | 1,623.75 | 1,623.75 | 1,591.00 | 1,600.00 | 1,500.61 | 124 |
| 2022-02-15 | 1,616.00 | 1,625.00 | 1,616.00 | 1,625.00 | 1,524.06 | 66 |
| 2022-02-14 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,514.68 | 902 |
| 2022-02-11 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.50 | 1,558.29 | 756 |
| 2022-02-10 | 1,703.25 | 1,703.25 | 1,680.00 | 1,680.00 | 1,575.64 | 226 |
| 2022-02-09 | 1,706.25 | 1,706.25 | 1,706.25 | 1,706.25 | 1,600.26 | 171 |
| 2022-02-08 | 1,710.85 | 1,710.85 | 1,667.00 | 1,667.00 | 1,563.45 | 93 |
| 2022-02-04 | 1,714.98 | 1,714.98 | 1,714.98 | 1,714.98 | 1,608.45 | 1,649 |
| 2022-02-03 | 1,648.01 | 1,695.05 | 1,648.00 | 1,672.99 | 1,569.07 | 2,066 |
| 2022-02-02 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,547.50 | 0 |
| 2022-02-01 | 1,640.00 | 1,649.99 | 1,640.00 | 1,649.99 | 1,547.50 | 21 |
| 2022-01-31 | 1,672.77 | 1,672.77 | 1,667.24 | 1,667.24 | 1,563.68 | 22,439 |
| 2022-01-28 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,558.76 | 20 |
| 2022-01-27 | 1,670.00 | 1,670.00 | 1,651.23 | 1,651.23 | 1,548.66 | 18 |
| 2022-01-26 | 1,677.12 | 1,683.00 | 1,670.00 | 1,670.00 | 1,566.27 | 14,988 |
| 2022-01-25 | 1,685.00 | 1,699.99 | 1,685.00 | 1,699.99 | 1,594.39 | 38 |
| 2022-01-24 | 1,634.00 | 1,673.00 | 1,620.12 | 1,647.25 | 1,544.93 | 238 |
| 2022-01-21 | 1,693.85 | 1,693.85 | 1,681.35 | 1,685.01 | 1,580.34 | 259 |
| 2022-01-20 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,599.09 | 22,842 |
| 2022-01-19 | 1,740.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,594.40 | 418 |
| 2022-01-18 | 1,756.00 | 1,761.36 | 1,746.00 | 1,746.00 | 1,637.55 | 1,572 |
| 2022-01-17 | 1,781.50 | 1,781.50 | 1,781.50 | 1,781.50 | 1,670.84 | 0 |
| 2022-01-14 | 1,781.50 | 1,781.50 | 1,781.50 | 1,781.50 | 1,670.84 | 85 |
| 2022-01-13 | 1,789.00 | 1,797.00 | 1,789.00 | 1,791.13 | 1,679.87 | 18,559 |
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.