Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	127.02	127.42	124.72	126.71	121.85	22,155,600
2023-09-08	124.80	126.69	124.35	126.32	121.47	10,595,500
2023-09-07	123.83	125.96	122.59	125.09	120.29	11,864,400
2023-09-06	123.06	124.58	122.73	124.33	119.56	8,728,500
2023-09-05	122.44	124.28	121.18	123.98	119.22	11,089,600
2023-09-01	121.01	121.69	120.09	120.93	116.29	6,189,900
2023-08-31	121.00	121.98	120.12	120.39	115.77	9,109,800
2023-08-30	120.72	121.74	120.15	121.12	116.47	5,601,800
2023-08-29	120.95	121.21	118.53	120.65	116.02	11,920,500
2023-08-28	116.37	117.71	115.70	116.84	112.36	4,514,800
2023-08-25	112.91	116.15	112.74	116.06	111.61	8,758,100
2023-08-24	119.68	119.73	112.41	112.91	108.58	11,995,900
2023-08-23	117.10	120.45	112.11	117.84	113.32	16,517,300
2023-08-22	117.51	117.68	115.73	116.54	112.07	4,960,300
2023-08-21	116.90	117.35	115.19	116.59	112.12	5,811,200
2023-08-18	114.50	116.99	113.95	116.46	111.99	9,412,800
2023-08-17	115.74	116.78	114.36	114.88	110.47	6,183,900
2023-08-16	117.16	117.81	115.27	115.34	110.91	5,722,000
2023-08-15	115.45	118.06	114.84	117.29	112.79	10,412,200
2023-08-14	113.18	115.81	113.15	115.57	111.13	6,494,200
2023-08-11	112.39	113.48	111.13	113.06	108.72	5,288,900
2023-08-10	113.78	115.09	112.48	112.99	108.65	6,004,100
2023-08-09	115.34	115.71	112.33	113.10	108.76	6,542,400
2023-08-08	115.04	115.61	114.22	115.23	110.81	4,694,800
2023-08-07	115.47	116.38	115.07	116.10	111.64	7,347,000
2023-08-04	115.34	116.40	114.26	114.44	110.05	5,579,300
2023-08-03	115.24	116.17	114.26	114.55	110.15	5,193,800
2023-08-02	116.92	116.98	114.32	115.71	111.27	6,387,800
2023-08-01	116.92	118.04	116.48	117.91	113.38	5,246,000
2023-07-31	116.43	117.24	115.83	117.23	112.73	6,703,100
2023-07-28	116.68	117.30	115.65	115.99	111.54	6,910,400
2023-07-27	117.55	117.60	115.64	116.40	111.93	7,843,000
2023-07-26	117.42	117.62	115.00	115.50	111.07	8,160,000
2023-07-25	117.98	118.51	116.81	117.95	113.42	6,266,300
2023-07-24	117.94	118.54	116.73	118.07	113.54	6,200,400
2023-07-21	116.49	119.27	116.21	117.65	113.13	9,159,600
2023-07-20	117.49	119.05	115.23	115.88	111.43	12,913,000
2023-07-19	120.82	121.36	118.42	118.69	114.14	7,609,000
2023-07-18	118.78	121.29	117.81	120.77	116.14	8,903,600
2023-07-17	118.85	119.97	118.25	118.89	114.33	6,735,900
2023-07-14	118.18	119.97	117.68	119.27	114.69	7,723,800
2023-07-13	117.09	118.58	116.76	117.45	112.94	9,359,600
2023-07-12	115.67	118.09	115.64	116.02	111.57	11,011,600
2023-07-11	114.20	115.00	113.43	114.88	110.47	6,117,100
2023-07-10	114.28	115.03	113.66	114.38	109.61	6,931,000
2023-07-07	114.84	115.98	114.49	114.61	109.83	7,001,600
2023-07-06	114.67	115.81	114.64	115.45	110.63	7,982,800
2023-07-05	116.52	117.01	115.41	115.96	111.12	8,466,500
2023-07-03	118.01	118.25	116.83	117.15	112.26	4,284,700
2023-06-30	119.84	121.73	119.03	119.09	114.12	13,703,100
2023-06-29	115.65	117.80	114.63	117.78	112.86	9,234,300
2023-06-28	116.78	118.62	116.39	116.53	111.67	9,240,500
2023-06-27	116.57	118.46	116.26	117.84	112.92	6,970,400
2023-06-26	117.99	119.43	116.70	116.78	111.91	8,987,000
2023-06-23	119.59	119.90	118.14	118.64	113.69	19,734,300
2023-06-22	121.61	122.59	120.07	120.58	115.55	12,203,400
2023-06-21	121.95	123.36	120.36	122.10	117.00	17,583,000
2023-06-20	124.45	125.25	121.96	122.04	116.95	16,273,000
2023-06-16	127.14	127.40	125.15	125.46	120.22	19,514,700
2023-06-15	121.95	127.54	121.66	126.55	121.27	27,476,700

← NewerPage 14 of 21 · 1,256 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.