Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	85.280	87.510	85.250	86.960	82.975	9,177,300
2023-03-17	85.000	85.980	84.610	85.260	81.353	13,065,800
2023-03-16	82.920	85.110	82.080	84.820	80.933	10,148,100
2023-03-15	83.080	83.370	82.120	82.980	79.177	11,463,000
2023-03-14	85.930	85.930	83.430	84.560	80.685	8,732,200
2023-03-13	83.320	85.530	82.040	84.930	81.038	10,299,800
2023-03-10	84.410	85.250	82.880	84.070	80.217	16,029,300
2023-03-09	88.330	89.640	86.530	86.870	82.889	10,572,300
2023-03-08	88.400	89.090	88.150	88.490	84.435	5,159,200
2023-03-07	89.580	90.080	88.050	88.360	84.311	5,382,400
2023-03-06	89.410	90.670	89.150	89.740	85.627	7,424,800
2023-03-03	87.320	89.290	87.080	89.250	85.160	5,498,500
2023-03-02	86.060	87.280	85.870	86.970	82.984	5,293,600
2023-03-01	86.900	87.210	85.990	86.340	82.383	5,119,800
2023-02-28	87.700	88.010	87.180	87.400	83.395	7,468,000
2023-02-27	88.860	88.970	87.360	87.960	83.929	6,748,800
2023-02-24	87.310	88.890	87.140	88.660	84.597	7,659,200
2023-02-23	87.150	89.480	87.060	88.580	84.521	8,637,100
2023-02-22	86.680	87.180	85.980	86.320	82.364	5,840,100
2023-02-21	86.760	86.940	86.150	86.200	82.250	5,260,300
2023-02-17	87.200	87.430	86.510	87.280	83.280	6,398,400
2023-02-16	87.460	88.270	87.010	87.720	83.700	5,942,500
2023-02-15	88.850	89.210	88.030	88.340	84.292	4,329,900
2023-02-14	89.000	89.410	87.710	89.090	85.007	7,484,800
2023-02-13	87.280	89.450	87.200	89.420	85.322	5,560,900
2023-02-10	86.530	87.380	86.340	87.140	83.147	5,318,400
2023-02-09	87.140	87.900	86.330	86.650	82.679	4,960,300
2023-02-08	86.930	87.920	86.510	86.690	82.717	7,624,400
2023-02-07	87.870	88.020	86.300	87.740	83.719	9,226,000
2023-02-06	89.510	89.610	88.400	88.530	84.473	4,097,200
2023-02-03	88.470	90.260	88.270	89.620	85.513	5,671,800
2023-02-02	90.660	91.220	88.950	89.380	85.284	8,269,200
2023-02-01	88.370	90.650	88.210	90.050	85.923	6,141,300
2023-01-31	87.690	88.480	87.350	88.460	84.406	6,200,400
2023-01-30	88.470	88.620	86.990	87.350	83.347	6,255,300
2023-01-27	89.500	89.720	88.960	88.990	84.912	5,676,800
2023-01-26	89.890	90.490	89.090	89.830	85.713	7,302,800
2023-01-25	88.700	89.860	87.740	89.640	85.532	5,896,800
2023-01-24	89.050	90.100	88.000	89.700	85.589	7,004,600
2023-01-23	87.190	89.130	86.970	88.970	84.893	7,390,200
2023-01-20	86.030	87.380	85.500	87.250	83.252	5,567,300
2023-01-19	86.400	86.990	85.260	85.940	82.002	5,597,000
2023-01-18	88.600	88.630	86.600	86.710	82.736	6,397,700
2023-01-17	89.190	89.440	88.430	88.600	84.540	6,550,400
2023-01-13	87.950	89.470	87.660	89.200	85.112	5,090,800
2023-01-12	88.700	89.200	88.170	88.780	84.711	6,071,100
2023-01-11	87.370	88.660	87.090	88.600	84.540	8,359,700
2023-01-10	85.640	86.610	85.570	86.500	82.536	5,703,300
2023-01-09	86.840	87.590	86.160	86.420	82.460	7,519,700
2023-01-06	84.740	86.340	83.820	85.660	81.429	8,641,600
2023-01-05	85.000	85.400	83.220	84.310	80.146	7,643,800
2023-01-04	84.200	85.170	83.640	84.480	80.307	7,836,200
2023-01-03	82.470	83.840	82.260	83.720	79.585	8,997,500
2022-12-30	81.130	81.930	80.760	81.740	77.703	5,375,700
2022-12-29	80.970	81.800	80.700	81.400	77.379	3,867,800
2022-12-28	81.090	81.640	80.190	80.330	76.362	3,794,000
2022-12-27	80.880	81.470	80.610	80.980	76.980	4,290,700
2022-12-23	80.510	80.900	79.990	80.850	76.857	4,129,100
2022-12-22	80.940	81.170	79.430	80.490	76.514	8,181,400
2022-12-21	81.350	82.140	80.940	81.500	77.475	5,932,400

← NewerPage 16 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.