Oracle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	111.68	113.94	111.52	113.78	110.24	7,605,100
2024-02-29	111.68	112.44	110.64	111.68	108.20	12,193,900
2024-02-28	111.26	112.02	111.10	111.68	108.20	5,278,300
2024-02-27	110.62	111.51	109.79	111.38	107.91	6,593,100
2024-02-26	112.00	112.54	110.93	110.97	107.52	6,342,900
2024-02-23	112.00	113.37	111.71	111.95	108.47	7,504,500
2024-02-22	111.49	111.89	109.66	111.01	107.56	8,957,800
2024-02-21	106.76	108.38	106.51	108.16	104.79	7,865,300
2024-02-20	110.54	110.77	107.68	108.45	105.08	10,975,600
2024-02-16	113.02	113.11	111.25	111.31	107.85	8,936,000
2024-02-15	114.25	114.31	112.57	112.78	109.27	8,455,600
2024-02-14	114.32	114.72	113.53	114.26	110.70	5,946,100
2024-02-13	113.79	114.21	113.00	113.68	110.14	8,171,700
2024-02-12	116.26	117.10	115.38	115.84	112.24	5,439,600
2024-02-09	117.06	117.34	115.73	116.64	113.01	5,787,100
2024-02-08	117.09	117.79	115.97	116.68	113.05	4,472,800
2024-02-07	115.80	117.59	115.30	117.27	113.62	7,672,900
2024-02-06	116.74	116.95	114.98	115.30	111.71	4,637,500
2024-02-05	115.53	116.72	114.77	116.39	112.77	8,084,500
2024-02-02	115.82	116.49	115.16	115.79	112.19	6,499,400
2024-02-01	112.91	115.78	112.55	115.53	111.93	7,882,200
2024-01-31	113.81	114.27	111.67	111.70	108.22	7,386,700
2024-01-30	113.36	114.40	112.63	114.16	110.61	8,231,900
2024-01-29	114.19	114.59	113.01	113.75	110.21	7,014,400
2024-01-26	114.64	115.48	114.27	114.64	111.07	5,541,800
2024-01-25	114.89	116.18	114.35	115.00	111.42	8,877,200
2024-01-24	113.42	115.42	113.33	114.31	110.75	11,702,700
2024-01-23	110.29	112.68	109.56	111.83	108.35	9,185,900
2024-01-22	110.06	110.69	109.27	110.10	106.67	7,485,300
2024-01-19	109.32	110.22	109.02	109.67	106.26	11,163,800
2024-01-18	106.99	108.88	106.62	108.70	105.32	10,362,300
2024-01-17	106.46	107.50	105.68	106.43	103.12	7,771,500
2024-01-16	106.41	106.66	105.42	106.57	103.25	7,547,200
2024-01-12	105.10	106.70	104.97	106.60	103.28	9,703,800
2024-01-11	104.35	104.84	103.54	104.77	101.51	6,119,000
2024-01-10	103.09	104.07	102.72	103.92	100.69	7,270,500
2024-01-09	103.85	104.48	103.29	103.63	100.02	6,725,200
2024-01-08	102.94	104.77	102.13	104.66	101.01	7,038,700
2024-01-05	102.53	103.72	102.29	102.73	99.149	6,133,800
2024-01-04	102.77	103.36	102.40	102.59	99.014	6,822,300
2024-01-03	103.30	103.38	101.74	102.46	98.888	9,455,600
2024-01-02	104.52	104.68	102.44	104.06	100.43	9,597,500
2023-12-29	106.60	106.92	104.78	105.43	101.75	6,899,700
2023-12-28	106.01	106.61	105.58	106.25	102.55	5,689,100
2023-12-27	106.32	106.33	105.56	105.94	102.25	5,627,400
2023-12-26	106.52	106.65	105.34	106.19	102.49	5,767,400
2023-12-22	105.70	106.49	105.46	106.20	102.50	5,680,000
2023-12-21	104.70	105.93	104.52	105.86	102.17	8,168,000
2023-12-20	105.95	106.09	104.05	104.15	100.52	9,242,000
2023-12-19	104.98	106.34	104.80	106.25	102.55	10,108,500
2023-12-18	103.41	106.16	102.91	105.00	101.34	13,473,100
2023-12-15	99.690	103.99	99.360	103.32	99.718	30,212,300
2023-12-14	101.87	102.25	99.870	100.31	96.813	22,865,200
2023-12-13	101.08	103.10	99.260	102.99	99.400	29,392,200
2023-12-12	102.70	104.95	100.69	100.81	97.296	57,666,500
2023-12-11	113.77	115.35	113.61	115.13	111.12	19,544,200
2023-12-08	112.01	113.64	111.59	113.61	109.65	7,766,000
2023-12-07	112.41	113.03	111.81	112.87	108.94	6,772,800
2023-12-06	114.94	114.99	111.93	112.03	108.12	7,815,700
2023-12-05	114.57	115.27	113.81	114.53	110.54	5,913,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.