Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,814.00 | 1,816.00 | 1,760.00 | 1,791.00 | 1,679.75 | 65 |
| 2022-01-11 | 1,799.00 | 1,811.00 | 1,790.00 | 1,807.99 | 1,695.68 | 1,221 |
| 2022-01-10 | 1,787.00 | 1,819.00 | 1,787.00 | 1,817.89 | 1,704.97 | 937 |
| 2022-01-07 | 1,767.00 | 1,792.34 | 1,767.00 | 1,783.88 | 1,673.07 | 5,535 |
| 2022-01-06 | 1,795.00 | 1,795.00 | 1,760.85 | 1,773.30 | 1,663.15 | 6,456 |
| 2022-01-05 | 1,817.00 | 1,817.00 | 1,775.00 | 1,775.00 | 1,658.61 | 1,538 |
| 2022-01-04 | 1,825.47 | 1,899.99 | 1,816.70 | 1,825.64 | 1,705.93 | 20,810 |
| 2022-01-03 | 1,777.00 | 1,799.00 | 1,777.00 | 1,799.00 | 1,681.03 | 125 |
| 2021-12-31 | 1,800.00 | 1,800.00 | 1,782.00 | 1,794.50 | 1,676.83 | 155 |
| 2021-12-30 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,691.31 | 59 |
| 2021-12-29 | 1,820.05 | 1,890.00 | 1,806.02 | 1,806.02 | 1,687.59 | 190 |
| 2021-12-28 | 1,850.00 | 1,850.00 | 1,829.99 | 1,837.00 | 1,716.54 | 378 |
| 2021-12-27 | 1,885.00 | 1,910.00 | 1,850.02 | 1,851.00 | 1,729.62 | 1,024 |
| 2021-12-24 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,747.38 | 0 |
| 2021-12-23 | 1,864.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,747.38 | 863 |
| 2021-12-22 | 1,879.01 | 1,890.13 | 1,860.15 | 1,863.00 | 1,740.84 | 740 |
| 2021-12-21 | 1,868.00 | 1,900.00 | 1,868.00 | 1,900.00 | 1,775.41 | 2,694 |
| 2021-12-20 | 1,930.08 | 1,932.99 | 1,900.01 | 1,931.99 | 1,805.30 | 612 |
| 2021-12-17 | 2,050.00 | 2,050.00 | 2,014.99 | 2,015.00 | 1,882.87 | 698 |
| 2021-12-16 | 2,157.11 | 2,157.11 | 2,157.11 | 2,157.11 | 2,015.66 | 131 |
| 2021-12-15 | 2,137.75 | 2,199.95 | 2,137.75 | 2,172.00 | 2,029.57 | 750 |
| 2021-12-14 | 2,116.00 | 2,116.00 | 2,100.00 | 2,100.00 | 1,962.30 | 1,506 |
| 2021-12-13 | 2,152.01 | 2,177.17 | 2,152.01 | 2,177.17 | 2,034.41 | 354 |
| 2021-12-10 | 2,044.00 | 2,175.00 | 2,044.00 | 2,152.01 | 2,010.90 | 1,184 |
| 2021-12-09 | 1,880.00 | 1,880.00 | 1,833.55 | 1,863.00 | 1,740.84 | 132 |
| 2021-12-08 | 1,874.00 | 1,879.47 | 1,794.32 | 1,879.47 | 1,756.23 | 246 |
| 2021-12-07 | 1,906.50 | 1,906.50 | 1,906.50 | 1,906.50 | 1,781.48 | 44 |
| 2021-12-06 | 1,902.64 | 1,902.64 | 1,902.64 | 1,902.64 | 1,777.88 | 0 |
| 2021-12-03 | 1,902.64 | 1,902.64 | 1,902.64 | 1,902.64 | 1,777.88 | 199 |
| 2021-12-02 | 1,936.00 | 1,955.00 | 1,927.80 | 1,927.80 | 1,801.39 | 183 |
| 2021-12-01 | 1,950.00 | 1,950.00 | 1,918.00 | 1,918.01 | 1,792.24 | 1,258 |
| 2021-11-30 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,868.85 | 76 |
| 2021-11-29 | 2,039.00 | 2,039.00 | 2,023.00 | 2,023.00 | 1,890.35 | 105 |
| 2021-11-26 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 1,905.30 | 29 |
| 2021-11-25 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,864.18 | 0 |
| 2021-11-24 | 1,990.00 | 1,999.00 | 1,988.00 | 1,995.00 | 1,864.18 | 209 |
| 2021-11-23 | 1,970.00 | 1,971.00 | 1,965.00 | 1,965.00 | 1,836.15 | 257 |
| 2021-11-22 | 1,960.01 | 1,985.30 | 1,960.01 | 1,985.30 | 1,855.12 | 25 |
| 2021-11-19 | 1,981.00 | 1,981.00 | 1,955.00 | 1,961.00 | 1,832.41 | 677 |
| 2021-11-18 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,839.89 | 226 |
| 2021-11-17 | 2,000.00 | 2,000.00 | 1,969.00 | 1,969.00 | 1,839.89 | 236 |
| 2021-11-16 | 1,994.00 | 1,999.99 | 1,990.00 | 1,990.00 | 1,859.51 | 112 |
| 2021-11-12 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,798.77 | 264 |
| 2021-11-11 | 1,938.00 | 1,970.00 | 1,938.00 | 1,949.99 | 1,822.12 | 127 |
| 2021-11-10 | 1,920.00 | 1,930.01 | 1,910.00 | 1,910.00 | 1,784.76 | 89 |
| 2021-11-09 | 1,922.85 | 1,935.00 | 1,920.00 | 1,920.00 | 1,794.10 | 527 |
| 2021-11-08 | 1,927.70 | 2,050.00 | 1,927.70 | 2,050.00 | 1,915.57 | 517 |
| 2021-11-05 | 1,980.00 | 1,980.00 | 1,953.94 | 1,953.94 | 1,825.81 | 38 |
| 2021-11-04 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,850.16 | 0 |
| 2021-11-03 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,850.16 | 10 |
| 2021-11-01 | 1,969.71 | 1,969.71 | 1,953.95 | 1,953.95 | 1,825.82 | 426 |
| 2021-10-29 | 1,958.00 | 1,969.71 | 1,958.00 | 1,969.71 | 1,840.55 | 49 |
| 2021-10-28 | 1,968.13 | 1,968.13 | 1,957.00 | 1,961.00 | 1,832.41 | 209 |
| 2021-10-27 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,826.80 | 301 |
| 2021-10-26 | 2,000.00 | 2,000.00 | 1,971.66 | 1,971.66 | 1,842.37 | 153 |
| 2021-10-25 | 1,958.01 | 1,958.01 | 1,958.01 | 1,958.01 | 1,829.62 | 7 |
| 2021-10-22 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,827.74 | 149 |
| 2021-10-21 | 1,999.89 | 1,999.89 | 1,948.20 | 1,979.13 | 1,849.35 | 522 |
← NewerPage 21 of 21 · 1,258 trading days
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.