Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	116.50	122.51	115.74	122.27	117.17	26,264,200
2023-06-13	123.32	123.99	116.02	116.68	111.81	39,190,900
2023-06-12	114.34	117.51	114.34	116.43	111.57	39,081,500
2023-06-09	107.70	110.15	107.41	109.85	105.26	12,597,100
2023-06-08	105.67	107.79	105.35	107.48	102.99	9,526,700
2023-06-07	107.14	108.37	104.84	105.25	100.86	9,842,500
2023-06-06	106.81	107.49	106.15	107.10	102.63	7,023,000
2023-06-05	105.89	107.60	105.53	106.93	102.47	7,442,000
2023-06-02	106.52	106.77	105.75	105.89	101.47	8,652,400
2023-06-01	104.88	106.61	104.78	105.99	101.57	7,835,900
2023-05-31	104.47	106.49	104.15	105.94	101.52	13,713,500
2023-05-30	104.90	105.98	104.19	105.15	100.76	10,296,700
2023-05-26	104.35	106.23	104.03	104.08	99.736	13,994,100
2023-05-25	99.200	104.66	98.770	104.29	99.937	16,729,600
2023-05-24	97.950	98.880	97.290	98.320	94.216	6,815,900
2023-05-23	101.07	101.43	98.470	98.540	94.427	10,047,300
2023-05-22	102.48	103.10	101.73	101.77	97.522	5,890,500
2023-05-19	102.39	103.07	101.92	102.84	98.547	8,560,300
2023-05-18	99.770	102.46	99.730	102.34	98.068	10,005,700
2023-05-17	98.780	100.40	98.430	99.770	95.606	9,436,000
2023-05-16	97.170	98.850	96.920	98.250	94.149	6,896,500
2023-05-15	97.870	97.960	97.050	97.260	93.200	4,443,700
2023-05-12	97.610	97.920	96.930	97.850	93.766	4,994,700
2023-05-11	97.540	97.630	96.340	97.440	93.373	5,144,500
2023-05-10	96.790	97.680	96.260	97.520	93.450	5,935,300
2023-05-09	96.200	96.890	96.100	96.140	92.127	6,333,500
2023-05-08	97.080	97.280	96.440	96.790	92.750	5,314,800
2023-05-05	95.000	97.310	94.830	96.970	92.923	8,068,600
2023-05-04	94.980	95.120	94.410	94.970	91.006	5,038,200
2023-05-03	95.070	95.420	94.540	94.780	90.824	6,744,800
2023-05-02	94.930	95.240	93.850	94.800	90.843	5,995,100
2023-05-01	94.800	95.730	94.700	94.870	90.910	5,459,800
2023-04-28	94.270	95.400	94.240	94.720	90.766	8,498,500
2023-04-27	94.310	95.090	93.290	95.040	91.073	5,615,700
2023-04-26	93.750	94.810	93.340	93.710	89.799	6,395,500
2023-04-25	95.140	95.700	94.020	94.060	90.134	5,768,800
2023-04-24	95.340	96.080	94.970	95.440	91.456	4,901,700
2023-04-21	95.010	95.310	94.260	95.150	91.178	7,335,800
2023-04-20	96.000	96.150	94.600	94.830	90.872	5,815,500
2023-04-19	95.590	96.470	95.590	95.810	91.811	4,766,200
2023-04-18	96.000	96.740	95.770	96.470	92.443	7,219,400
2023-04-17	95.640	95.990	95.310	95.590	91.600	4,772,400
2023-04-14	95.500	95.990	94.680	95.710	91.715	6,485,100
2023-04-13	94.180	95.750	93.940	95.550	91.562	6,240,200
2023-04-12	94.380	95.320	93.600	93.900	89.981	8,040,300
2023-04-11	93.460	94.130	93.200	93.970	90.048	8,196,000
2023-04-10	94.680	95.110	93.550	93.760	89.846	8,681,500
2023-04-06	94.330	96.080	93.990	95.920	91.524	9,146,200
2023-04-05	93.620	95.110	93.480	94.890	90.541	7,478,800
2023-04-04	93.850	94.020	92.930	94.000	89.692	6,651,500
2023-04-03	92.380	94.000	92.090	93.920	89.616	8,410,900
2023-03-31	90.560	93.000	90.410	92.920	88.662	10,476,300
2023-03-30	90.850	91.180	89.710	90.510	86.362	5,640,700
2023-03-29	90.130	90.660	89.810	90.620	86.467	5,233,600
2023-03-28	90.220	90.880	89.480	89.850	85.732	6,378,900
2023-03-27	88.620	90.500	88.550	90.140	86.009	8,170,100
2023-03-24	87.980	88.480	87.510	88.010	83.977	5,852,100
2023-03-23	88.650	89.640	87.640	87.780	83.757	10,747,100
2023-03-22	87.540	89.160	87.440	87.900	83.872	7,233,700
2023-03-21	87.490	87.850	86.660	87.580	83.566	6,683,700

← NewerPage 15 of 79 · 4,730 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.