Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3,121.50 | 3,121.50 | 3,080.05 | 3,080.05 | 3,027.62 | 1,334 |
| 2025-05-16 | 3,100.00 | 3,124.92 | 3,100.00 | 3,124.92 | 3,071.73 | 576 |
| 2025-05-15 | 3,124.30 | 3,126.00 | 3,108.50 | 3,126.00 | 3,072.79 | 1,629 |
| 2025-05-14 | 3,169.86 | 3,169.86 | 3,140.00 | 3,140.00 | 3,086.55 | 741 |
| 2025-05-13 | 3,148.97 | 3,159.75 | 3,147.94 | 3,159.75 | 3,105.97 | 458 |
| 2025-05-12 | 3,030.00 | 3,074.76 | 3,030.00 | 3,069.51 | 3,017.26 | 316 |
| 2025-05-09 | 2,935.00 | 2,935.00 | 2,926.00 | 2,926.00 | 2,876.20 | 352 |
| 2025-05-08 | 2,910.00 | 2,964.00 | 2,910.00 | 2,964.00 | 2,913.55 | 184 |
| 2025-05-07 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | 2,857.52 | 2,554 |
| 2025-05-06 | 2,910.00 | 2,910.00 | 2,906.00 | 2,906.93 | 2,857.45 | 647 |
| 2025-05-05 | 2,964.00 | 2,964.00 | 2,949.99 | 2,960.80 | 2,910.40 | 271 |
| 2025-05-02 | 2,961.00 | 2,987.86 | 2,961.00 | 2,964.20 | 2,913.75 | 1,451 |
| 2025-04-30 | 2,724.07 | 2,735.01 | 2,724.07 | 2,735.01 | 2,688.46 | 30 |
| 2025-04-29 | 2,750.99 | 2,757.56 | 2,750.99 | 2,757.49 | 2,710.55 | 1,494 |
| 2025-04-28 | 2,750.00 | 2,750.00 | 2,704.00 | 2,745.00 | 2,698.28 | 173 |
| 2025-04-25 | 2,706.00 | 2,706.00 | 2,688.00 | 2,688.00 | 2,642.25 | 1,875 |
| 2025-04-24 | 2,670.00 | 2,689.00 | 2,670.00 | 2,689.00 | 2,643.23 | 84 |
| 2025-04-23 | 2,580.01 | 2,718.00 | 2,580.01 | 2,582.00 | 2,538.05 | 119 |
| 2025-04-22 | 2,480.00 | 2,510.00 | 2,480.00 | 2,497.40 | 2,454.89 | 7,997 |
| 2025-04-21 | 2,565.00 | 2,565.00 | 2,405.00 | 2,421.05 | 2,379.84 | 434 |
| 2025-04-16 | 2,585.00 | 2,585.00 | 2,565.00 | 2,565.00 | 2,521.34 | 53 |
| 2025-04-15 | 2,708.00 | 2,708.01 | 2,702.00 | 2,702.00 | 2,656.01 | 331 |
| 2025-04-14 | 2,702.00 | 2,720.00 | 2,702.00 | 2,720.00 | 2,673.70 | 680 |
| 2025-04-11 | 2,652.00 | 2,715.00 | 2,645.90 | 2,686.00 | 2,640.28 | 3,351 |
| 2025-04-10 | 2,743.11 | 2,750.00 | 2,705.00 | 2,706.70 | 2,660.63 | 1,541 |
| 2025-04-09 | 2,676.00 | 2,817.80 | 2,676.00 | 2,817.80 | 2,759.78 | 391 |
| 2025-04-08 | 2,675.00 | 2,675.00 | 2,549.33 | 2,549.33 | 2,496.84 | 980 |
| 2025-04-07 | 2,582.99 | 2,675.00 | 2,582.99 | 2,641.91 | 2,587.51 | 4,439 |
| 2025-04-04 | 2,640.70 | 2,687.28 | 2,630.00 | 2,634.04 | 2,579.80 | 852 |
| 2025-04-03 | 2,776.00 | 2,776.00 | 2,729.95 | 2,741.74 | 2,685.28 | 3,545 |
| 2025-04-02 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,932.35 | 10 |
| 2025-04-01 | 2,905.00 | 2,905.00 | 2,871.73 | 2,881.82 | 2,822.48 | 2,411 |
| 2025-03-31 | 2,834.90 | 2,834.90 | 2,823.80 | 2,823.80 | 2,765.65 | 190 |
| 2025-03-28 | 2,899.98 | 2,899.98 | 2,856.20 | 2,860.03 | 2,801.14 | 640 |
| 2025-03-27 | 2,973.00 | 2,973.00 | 2,953.91 | 2,971.69 | 2,910.50 | 3,838 |
| 2025-03-26 | 3,042.00 | 3,042.00 | 2,957.20 | 2,981.65 | 2,920.25 | 5,653 |
| 2025-03-25 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,036.17 | 63 |
| 2025-03-24 | 3,153.99 | 3,153.99 | 3,100.14 | 3,112.85 | 3,048.75 | 846 |
| 2025-03-21 | 3,101.40 | 3,101.40 | 3,092.00 | 3,092.00 | 3,028.33 | 14 |
| 2025-03-20 | 3,071.01 | 3,079.00 | 3,071.01 | 3,079.00 | 3,015.60 | 47 |
| 2025-03-19 | 3,040.10 | 3,059.36 | 3,040.10 | 3,058.64 | 2,995.66 | 3,715 |
| 2025-03-18 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,948.02 | 37 |
| 2025-03-14 | 2,992.00 | 2,993.01 | 2,971.00 | 2,971.00 | 2,909.82 | 223 |
| 2025-03-13 | 2,962.00 | 2,975.82 | 2,962.00 | 2,963.20 | 2,902.18 | 471 |
| 2025-03-12 | 2,972.00 | 3,055.30 | 2,938.00 | 3,049.24 | 2,986.45 | 15,790 |
| 2025-03-11 | 2,932.00 | 2,945.08 | 2,849.99 | 2,915.02 | 2,855.00 | 6,079 |
| 2025-03-10 | 3,044.99 | 3,044.99 | 3,000.00 | 3,024.69 | 2,962.41 | 1,209 |
| 2025-03-07 | 3,088.94 | 3,150.00 | 3,020.00 | 3,150.00 | 3,085.14 | 2,055 |
| 2025-03-06 | 3,150.00 | 3,178.55 | 3,045.00 | 3,057.53 | 2,994.57 | 1,943 |
| 2025-03-05 | 3,225.15 | 3,297.85 | 3,225.15 | 3,293.00 | 3,225.19 | 386 |
| 2025-03-04 | 3,299.99 | 3,300.00 | 3,215.00 | 3,286.50 | 3,218.83 | 4,073 |
| 2025-03-03 | 3,412.50 | 3,412.50 | 3,350.00 | 3,352.44 | 3,283.41 | 8,997 |
| 2025-02-28 | 3,334.00 | 3,360.00 | 3,310.00 | 3,360.00 | 3,290.81 | 530 |
| 2025-02-27 | 3,505.53 | 3,505.53 | 3,456.00 | 3,505.52 | 3,433.34 | 168 |
| 2025-02-26 | 3,455.50 | 3,455.50 | 3,455.50 | 3,455.50 | 3,384.35 | 0 |
| 2025-02-25 | 3,468.57 | 3,468.57 | 3,370.15 | 3,455.50 | 3,384.35 | 3,417 |
| 2025-02-24 | 3,526.37 | 3,526.37 | 3,420.33 | 3,486.00 | 3,414.22 | 92 |
| 2025-02-21 | 3,540.00 | 3,540.00 | 3,425.00 | 3,425.00 | 3,354.48 | 1,466 |
| 2025-02-20 | 3,715.00 | 3,715.00 | 3,583.00 | 3,583.00 | 3,509.22 | 301 |
| 2025-02-19 | 3,616.00 | 3,700.01 | 3,616.00 | 3,698.93 | 3,622.77 | 786 |
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.