Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3,831.97 | 3,847.74 | 3,805.31 | 3,847.74 | 3,759.12 | 117 |
| 2024-11-19 | 3,745.00 | 3,762.00 | 3,745.00 | 3,758.64 | 3,672.07 | 831 |
| 2024-11-15 | 3,873.05 | 3,873.05 | 3,873.05 | 3,873.05 | 3,783.85 | 0 |
| 2024-11-14 | 3,873.05 | 3,873.05 | 3,873.05 | 3,873.05 | 3,783.85 | 803 |
| 2024-11-13 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 3,753.51 | 0 |
| 2024-11-12 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 3,753.51 | 54 |
| 2024-11-11 | 3,870.00 | 3,900.00 | 3,846.50 | 3,847.53 | 3,758.92 | 267 |
| 2024-11-08 | 3,687.51 | 3,750.00 | 3,687.51 | 3,750.00 | 3,663.63 | 27 |
| 2024-11-07 | 3,550.01 | 3,623.40 | 3,550.01 | 3,623.40 | 3,539.95 | 1,755 |
| 2024-11-06 | 3,615.61 | 3,674.00 | 3,615.61 | 3,639.51 | 3,555.69 | 5,331 |
| 2024-11-05 | 3,462.50 | 3,462.50 | 3,458.47 | 3,458.47 | 3,378.82 | 255 |
| 2024-11-04 | 3,400.00 | 3,423.00 | 3,400.00 | 3,423.00 | 3,344.16 | 190 |
| 2024-11-01 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,375.43 | 5,483 |
| 2024-10-31 | 3,371.00 | 3,371.00 | 3,360.00 | 3,360.00 | 3,282.62 | 49 |
| 2024-10-30 | 3,522.60 | 3,572.99 | 3,522.60 | 3,572.99 | 3,490.70 | 103 |
| 2024-10-29 | 3,487.93 | 3,487.93 | 3,487.93 | 3,487.93 | 3,407.60 | 766 |
| 2024-10-28 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,389.11 | 0 |
| 2024-10-25 | 3,487.00 | 3,499.99 | 3,469.00 | 3,469.00 | 3,389.11 | 767 |
| 2024-10-24 | 3,454.00 | 3,454.00 | 3,451.00 | 3,451.00 | 3,371.52 | 597 |
| 2024-10-23 | 3,510.00 | 3,510.00 | 3,485.00 | 3,485.00 | 3,404.74 | 41 |
| 2024-10-22 | 3,485.11 | 3,485.11 | 3,469.00 | 3,480.01 | 3,399.86 | 306 |
| 2024-10-21 | 3,481.87 | 3,509.00 | 3,467.01 | 3,509.00 | 3,428.18 | 195 |
| 2024-10-18 | 3,509.99 | 3,509.99 | 3,451.00 | 3,483.00 | 3,402.78 | 199 |
| 2024-10-17 | 3,521.49 | 3,521.49 | 3,480.00 | 3,480.00 | 3,399.85 | 129 |
| 2024-10-16 | 3,432.73 | 3,480.32 | 3,430.00 | 3,480.32 | 3,400.16 | 664 |
| 2024-10-15 | 3,430.00 | 3,455.00 | 3,430.00 | 3,455.00 | 3,375.43 | 47 |
| 2024-10-14 | 3,419.99 | 3,429.99 | 3,419.99 | 3,429.99 | 3,350.99 | 73 |
| 2024-10-11 | 3,419.00 | 3,432.74 | 3,390.86 | 3,390.86 | 3,312.76 | 626 |
| 2024-10-10 | 3,490.19 | 3,517.89 | 3,432.74 | 3,432.74 | 3,353.68 | 1,129 |
| 2024-10-09 | 3,419.70 | 3,469.20 | 3,419.70 | 3,469.20 | 3,381.68 | 3,990 |
| 2024-10-08 | 3,350.00 | 3,350.00 | 3,346.29 | 3,349.99 | 3,265.47 | 76 |
| 2024-10-07 | 3,266.26 | 3,315.00 | 3,266.26 | 3,284.66 | 3,201.79 | 3,429 |
| 2024-10-04 | 3,238.00 | 3,292.37 | 3,238.00 | 3,292.37 | 3,209.31 | 9,697 |
| 2024-10-03 | 3,265.32 | 3,265.32 | 3,225.90 | 3,225.90 | 3,144.51 | 86 |
| 2024-10-02 | 3,280.00 | 3,293.00 | 3,265.32 | 3,265.32 | 3,182.94 | 1,076 |
| 2024-09-30 | 3,280.90 | 3,330.52 | 3,280.90 | 3,330.52 | 3,246.49 | 211 |
| 2024-09-27 | 3,285.37 | 3,320.00 | 3,285.37 | 3,317.50 | 3,233.80 | 2,093 |
| 2024-09-26 | 3,270.00 | 3,319.99 | 3,270.00 | 3,288.78 | 3,205.81 | 3,492 |
| 2024-09-25 | 3,259.00 | 3,260.00 | 3,255.00 | 3,260.00 | 3,177.75 | 54 |
| 2024-09-24 | 3,216.00 | 3,216.00 | 3,184.00 | 3,184.00 | 3,103.67 | 1,285 |
| 2024-09-23 | 3,211.01 | 3,270.85 | 3,195.00 | 3,215.59 | 3,134.46 | 1,660 |
| 2024-09-20 | 3,260.00 | 3,260.00 | 3,247.20 | 3,252.00 | 3,169.95 | 302 |
| 2024-09-19 | 3,191.85 | 3,220.00 | 3,191.85 | 3,219.00 | 3,137.79 | 1,113 |
| 2024-09-18 | 3,204.10 | 3,210.00 | 3,159.99 | 3,178.00 | 3,097.82 | 295 |
| 2024-09-17 | 3,260.00 | 3,301.19 | 3,200.01 | 3,203.89 | 3,123.06 | 1,216 |
| 2024-09-13 | 3,360.00 | 3,360.00 | 3,100.00 | 3,105.41 | 3,027.06 | 1,112 |
| 2024-09-12 | 3,190.00 | 3,210.00 | 3,126.70 | 3,140.00 | 3,060.78 | 423 |
| 2024-09-11 | 3,111.25 | 3,212.79 | 3,063.58 | 3,115.00 | 3,036.41 | 1,144 |
| 2024-09-10 | 3,035.00 | 3,165.01 | 3,035.00 | 3,129.00 | 3,050.06 | 1,548 |
| 2024-09-09 | 2,852.83 | 2,860.19 | 2,780.00 | 2,784.45 | 2,714.20 | 803 |
| 2024-09-06 | 2,830.00 | 2,858.37 | 2,830.00 | 2,858.37 | 2,786.26 | 5,338 |
| 2024-09-05 | 2,843.00 | 2,843.00 | 2,842.99 | 2,842.99 | 2,771.26 | 201 |
| 2024-09-04 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,714.74 | 69 |
| 2024-09-03 | 2,844.79 | 2,844.79 | 2,785.00 | 2,785.00 | 2,714.74 | 45 |
| 2024-09-02 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,704.99 | 0 |
| 2024-08-30 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,704.99 | 5 |
| 2024-08-29 | 2,793.80 | 2,793.81 | 2,753.67 | 2,753.67 | 2,684.20 | 6,232 |
| 2024-08-28 | 2,702.47 | 2,702.47 | 2,702.47 | 2,702.47 | 2,634.29 | 1,054 |
| 2024-08-27 | 2,724.20 | 2,737.83 | 2,724.20 | 2,737.83 | 2,668.76 | 343 |
| 2024-08-26 | 2,681.25 | 2,681.25 | 2,681.25 | 2,681.25 | 2,613.60 | 95 |
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.