Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	116.27	116.68	114.55	115.78	111.74	5,587,500
2023-12-01	116.07	117.35	115.26	117.16	113.08	5,739,800
2023-11-30	116.86	117.23	115.18	116.21	112.16	11,075,600
2023-11-29	117.34	117.58	115.96	116.21	112.16	6,127,200
2023-11-28	116.00	116.80	115.87	116.24	112.19	4,892,600
2023-11-27	116.01	116.77	115.45	116.47	112.41	5,165,300
2023-11-24	116.49	116.59	115.34	116.25	112.20	2,168,200
2023-11-22	116.70	117.29	115.51	116.24	112.19	4,343,700
2023-11-21	117.21	117.67	115.68	116.08	112.03	5,995,300
2023-11-20	115.65	117.15	115.51	116.92	112.84	5,728,300
2023-11-17	114.61	115.64	114.16	115.36	111.34	4,791,300
2023-11-16	113.76	115.87	113.47	114.67	110.67	7,476,100
2023-11-15	116.15	116.31	113.93	114.06	110.08	7,386,200
2023-11-14	114.86	116.46	114.45	116.10	112.05	6,733,700
2023-11-13	113.07	114.49	112.78	114.15	110.17	5,740,500
2023-11-10	112.09	113.18	111.14	113.07	109.13	5,233,900
2023-11-09	112.40	113.31	111.61	112.18	108.27	6,853,900
2023-11-08	109.23	112.56	109.19	112.33	108.41	10,994,900
2023-11-07	109.99	110.38	108.58	108.99	105.19	7,412,600
2023-11-06	108.06	109.21	107.44	109.11	105.31	6,062,800
2023-11-03	107.17	109.07	106.62	108.05	104.28	7,280,000
2023-11-02	106.45	107.22	105.57	106.87	103.14	5,918,300
2023-11-01	103.80	106.20	103.80	105.75	102.06	8,602,400
2023-10-31	102.01	103.52	101.10	103.40	99.796	6,258,400
2023-10-30	101.14	102.41	100.82	101.65	98.107	5,433,700
2023-10-27	101.00	102.09	100.59	100.99	97.470	5,207,900
2023-10-26	101.69	102.39	99.870	100.40	96.900	7,565,600
2023-10-25	102.70	103.67	101.01	101.43	97.894	7,081,700
2023-10-24	103.95	104.46	102.50	103.20	99.603	6,174,000
2023-10-23	102.04	104.69	102.01	103.66	100.05	10,722,600
2023-10-20	106.99	107.04	100.66	101.85	98.300	21,831,400
2023-10-19	108.63	110.22	108.19	108.34	104.56	7,989,200
2023-10-18	108.40	109.73	107.86	108.25	104.48	5,123,900
2023-10-17	107.58	109.79	106.90	109.04	105.24	5,261,800
2023-10-16	108.95	109.59	108.31	108.71	104.92	5,488,000
2023-10-13	109.19	109.51	107.79	108.25	104.48	5,879,400
2023-10-12	109.95	110.92	108.88	109.11	105.31	6,598,500
2023-10-11	109.51	110.06	108.83	109.64	105.82	5,641,700
2023-10-10	110.21	111.06	109.62	109.71	105.50	6,910,400
2023-10-09	110.75	110.97	109.47	110.32	106.09	6,012,400
2023-10-06	107.93	110.53	107.58	109.96	105.74	8,247,000
2023-10-05	106.97	108.44	106.19	108.35	104.19	7,651,500
2023-10-04	104.96	107.30	104.50	107.08	102.97	8,842,700
2023-10-03	106.42	106.50	103.54	104.52	100.51	8,783,300
2023-10-02	105.81	106.73	105.29	106.71	102.61	5,963,500
2023-09-29	107.11	107.37	105.38	105.92	101.86	7,299,100
2023-09-28	104.03	106.60	103.27	106.15	102.08	7,373,600
2023-09-27	105.00	105.28	103.35	104.62	100.61	8,916,400
2023-09-26	107.14	107.40	104.31	104.88	100.86	13,209,000
2023-09-25	108.45	108.65	107.50	108.30	104.14	8,410,000
2023-09-22	109.99	110.60	108.51	109.03	104.85	11,150,000
2023-09-21	111.51	112.50	109.33	109.43	105.23	12,645,800
2023-09-20	112.81	114.70	112.46	112.87	108.54	8,777,100
2023-09-19	112.48	113.74	111.71	112.77	108.44	9,536,100
2023-09-18	113.42	114.47	111.58	112.21	107.90	11,744,100
2023-09-15	114.19	115.20	112.50	113.91	109.54	23,215,000
2023-09-14	113.50	115.14	111.95	113.66	109.30	19,849,700
2023-09-13	108.32	112.94	108.20	111.84	107.55	27,171,000
2023-09-12	112.08	113.30	107.30	109.61	105.40	68,605,700
2023-09-11	127.02	127.42	124.72	126.71	121.85	22,155,600

← NewerPage 13 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.