Oracle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 123.24 | 124.82 | 123.01 | 124.49 | 121.01 | 6,911,400 |
| 2024-05-24 | 123.42 | 123.51 | 121.42 | 122.91 | 119.47 | 7,173,400 |
| 2024-05-23 | 126.55 | 126.70 | 123.16 | 124.09 | 120.62 | 6,108,600 |
| 2024-05-22 | 124.63 | 125.16 | 123.30 | 124.60 | 121.11 | 5,705,000 |
| 2024-05-21 | 124.46 | 125.36 | 123.92 | 124.63 | 121.14 | 5,549,500 |
| 2024-05-20 | 123.80 | 124.68 | 123.24 | 124.52 | 121.03 | 5,989,000 |
| 2024-05-17 | 123.18 | 123.58 | 122.08 | 123.50 | 120.04 | 6,179,400 |
| 2024-05-16 | 121.94 | 122.45 | 121.21 | 122.16 | 118.74 | 5,159,300 |
| 2024-05-15 | 120.17 | 122.09 | 119.67 | 121.63 | 118.23 | 6,604,600 |
| 2024-05-14 | 116.50 | 122.55 | 116.13 | 120.87 | 117.49 | 17,811,200 |
| 2024-05-13 | 117.13 | 117.19 | 116.20 | 116.37 | 113.11 | 4,140,000 |
| 2024-05-10 | 117.15 | 117.63 | 115.91 | 116.67 | 113.40 | 4,122,500 |
| 2024-05-09 | 117.39 | 117.73 | 116.50 | 116.64 | 113.38 | 3,236,200 |
| 2024-05-08 | 117.71 | 117.98 | 117.11 | 117.39 | 114.10 | 4,636,000 |
| 2024-05-07 | 118.00 | 119.13 | 117.29 | 117.93 | 114.63 | 6,437,700 |
| 2024-05-06 | 116.33 | 118.36 | 116.18 | 118.34 | 115.03 | 6,052,400 |
| 2024-05-03 | 115.98 | 116.21 | 115.07 | 115.80 | 112.56 | 4,485,000 |
| 2024-05-02 | 115.23 | 115.81 | 114.26 | 114.96 | 111.74 | 5,001,000 |
| 2024-05-01 | 113.91 | 116.76 | 113.65 | 114.63 | 111.42 | 5,583,600 |
| 2024-04-30 | 115.09 | 115.52 | 113.69 | 113.75 | 110.57 | 6,234,700 |
| 2024-04-29 | 116.99 | 117.31 | 115.29 | 116.49 | 113.23 | 4,994,100 |
| 2024-04-26 | 117.04 | 119.21 | 116.15 | 117.21 | 113.93 | 8,355,100 |
| 2024-04-25 | 113.63 | 114.99 | 112.78 | 114.89 | 111.67 | 6,796,600 |
| 2024-04-24 | 115.38 | 115.73 | 113.88 | 115.34 | 112.11 | 5,791,800 |
| 2024-04-23 | 115.17 | 115.86 | 114.75 | 115.09 | 111.87 | 5,494,800 |
| 2024-04-22 | 116.03 | 116.34 | 114.34 | 114.53 | 111.32 | 7,125,500 |
| 2024-04-19 | 116.12 | 116.77 | 114.46 | 114.88 | 111.66 | 8,251,500 |
| 2024-04-18 | 118.76 | 118.76 | 115.70 | 116.00 | 112.75 | 6,662,400 |
| 2024-04-17 | 120.98 | 121.04 | 118.61 | 118.67 | 115.35 | 5,366,600 |
| 2024-04-16 | 120.09 | 121.44 | 119.75 | 120.62 | 117.24 | 7,000,000 |
| 2024-04-15 | 122.18 | 122.47 | 119.44 | 119.88 | 116.52 | 5,101,500 |
| 2024-04-12 | 121.74 | 121.84 | 120.42 | 121.11 | 117.72 | 6,196,900 |
| 2024-04-11 | 121.72 | 123.82 | 121.36 | 123.24 | 119.79 | 7,315,200 |
| 2024-04-10 | 121.35 | 123.08 | 121.32 | 121.75 | 118.34 | 4,509,900 |
| 2024-04-09 | 124.35 | 124.75 | 121.24 | 123.23 | 119.78 | 5,564,100 |
| 2024-04-08 | 125.00 | 125.12 | 123.76 | 124.35 | 120.48 | 6,119,200 |
| 2024-04-05 | 124.42 | 126.00 | 124.14 | 124.90 | 121.01 | 4,899,500 |
| 2024-04-04 | 127.60 | 127.99 | 124.03 | 124.19 | 120.33 | 7,588,300 |
| 2024-04-03 | 124.26 | 126.41 | 124.06 | 126.24 | 122.31 | 7,430,000 |
| 2024-04-02 | 124.51 | 124.93 | 123.43 | 124.34 | 120.47 | 4,862,400 |
| 2024-04-01 | 125.54 | 126.27 | 124.56 | 125.48 | 121.58 | 4,133,600 |
| 2024-03-28 | 125.39 | 126.17 | 125.20 | 125.61 | 121.70 | 6,587,400 |
| 2024-03-27 | 127.33 | 127.82 | 124.47 | 125.27 | 121.37 | 8,115,900 |
| 2024-03-26 | 126.75 | 126.94 | 125.84 | 126.47 | 122.53 | 7,063,900 |
| 2024-03-25 | 127.67 | 127.67 | 126.05 | 126.08 | 122.16 | 7,446,100 |
| 2024-03-22 | 129.01 | 129.21 | 127.55 | 127.79 | 123.81 | 6,660,000 |
| 2024-03-21 | 130.52 | 132.77 | 128.95 | 129.01 | 125.00 | 17,842,400 |
| 2024-03-20 | 129.98 | 130.69 | 128.27 | 129.24 | 125.22 | 8,373,300 |
| 2024-03-19 | 127.75 | 129.21 | 126.49 | 129.19 | 125.17 | 10,221,000 |
| 2024-03-18 | 127.20 | 128.95 | 126.88 | 127.80 | 123.82 | 12,231,400 |
| 2024-03-15 | 124.04 | 126.01 | 123.56 | 125.54 | 121.63 | 17,844,900 |
| 2024-03-14 | 127.23 | 127.80 | 124.94 | 125.53 | 121.62 | 10,965,900 |
| 2024-03-13 | 128.00 | 128.80 | 124.83 | 125.52 | 121.61 | 15,870,300 |
| 2024-03-12 | 126.26 | 129.37 | 124.60 | 127.54 | 123.57 | 48,536,100 |
| 2024-03-11 | 111.61 | 114.75 | 111.18 | 114.13 | 110.58 | 20,438,300 |
| 2024-03-08 | 114.07 | 114.33 | 111.54 | 112.42 | 108.92 | 8,312,900 |
| 2024-03-07 | 113.94 | 114.80 | 112.29 | 114.54 | 110.98 | 7,670,100 |
| 2024-03-06 | 111.50 | 113.05 | 110.67 | 112.27 | 108.78 | 6,706,400 |
| 2024-03-05 | 112.82 | 113.20 | 110.37 | 110.94 | 107.49 | 8,242,000 |
| 2024-03-04 | 113.58 | 114.60 | 113.39 | 114.06 | 110.51 | 6,588,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-10-13 | 2:1 |
| 2000-01-19 | 2:1 |
| 1999-03-01 | 3:2 |
| 1997-08-18 | 3:2 |
| 1996-04-17 | 3:2 |
| 1995-02-23 | 3:2 |
| 1993-11-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.5000 USD |
| 2026-07-10 | 0.5000 USD |
| 2026-04-09 | 0.5000 USD |
| 2026-01-09 | 0.5000 USD |
| 2025-10-09 | 0.5000 USD |
| 2025-07-10 | 0.5000 USD |
| 2025-04-10 | 0.5000 USD |
| 2025-01-10 | 0.4000 USD |
| 2024-10-10 | 0.4000 USD |
| 2024-07-11 | 0.4000 USD |
| 2024-04-09 | 0.4000 USD |
| 2024-01-10 | 0.4000 USD |
| 2023-10-11 | 0.4000 USD |
| 2023-07-11 | 0.4000 USD |
| 2023-04-10 | 0.4000 USD |
| 2023-01-09 | 0.3200 USD |
| 2022-10-11 | 0.3200 USD |
| 2022-07-11 | 0.3200 USD |
| 2022-04-07 | 0.3200 USD |
| 2022-01-06 | 0.3200 USD |
| 2021-10-08 | 0.3200 USD |
| 2021-07-14 | 0.3200 USD |
| 2021-04-07 | 0.3200 USD |
| 2021-01-06 | 0.2400 USD |
| 2020-10-07 | 0.2400 USD |
| 2020-07-14 | 0.2400 USD |
| 2020-04-08 | 0.2400 USD |
| 2020-01-08 | 0.2400 USD |
| 2019-10-09 | 0.2400 USD |
| 2019-07-16 | 0.2400 USD |
| 2019-04-10 | 0.2400 USD |
| 2019-01-15 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.