Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	80.500	81.490	80.350	80.940	76.942	6,390,200
2022-12-19	79.920	81.100	79.680	80.500	76.524	7,738,800
2022-12-16	79.960	80.460	79.480	79.580	75.649	19,200,700
2022-12-15	80.790	81.030	79.460	80.070	76.115	8,196,800
2022-12-14	80.810	82.890	80.570	81.820	77.779	11,183,100
2022-12-13	84.940	85.580	79.700	80.560	76.581	22,812,200
2022-12-12	80.310	81.410	79.940	81.280	77.265	15,807,600
2022-12-09	79.650	80.360	79.540	79.860	75.916	6,850,800
2022-12-08	79.130	80.210	78.530	80.070	76.115	5,918,700
2022-12-07	78.670	79.440	78.580	78.780	74.889	5,105,500
2022-12-06	79.350	79.820	78.060	78.910	75.012	7,656,100
2022-12-05	82.410	82.420	79.410	79.430	75.507	9,102,900
2022-12-02	83.200	83.620	82.580	83.350	79.233	4,798,900
2022-12-01	83.050	84.530	82.350	84.110	79.956	6,127,200
2022-11-30	80.470	83.180	80.000	83.030	78.929	9,610,300
2022-11-29	81.330	81.500	80.520	80.850	76.857	4,928,200
2022-11-28	82.110	82.140	81.070	81.390	77.370	5,112,200
2022-11-25	82.850	83.490	82.540	82.720	78.634	2,754,900
2022-11-23	82.120	82.920	81.780	82.560	78.482	6,347,900
2022-11-22	79.890	82.210	79.830	82.120	78.064	8,796,200
2022-11-21	79.570	80.100	78.900	79.820	75.878	5,235,400
2022-11-18	80.000	80.460	78.850	79.730	75.792	6,107,000
2022-11-17	79.170	79.580	78.190	79.200	75.288	5,717,300
2022-11-16	79.120	80.230	78.860	79.890	75.944	6,011,900
2022-11-15	78.930	80.680	78.010	79.180	75.269	7,618,500
2022-11-14	77.480	79.540	77.330	78.530	74.651	7,153,000
2022-11-11	77.130	77.890	76.570	77.740	73.900	7,712,900
2022-11-10	77.700	78.470	76.710	77.170	73.358	10,437,300
2022-11-09	75.380	76.540	75.000	75.660	71.923	6,013,700
2022-11-08	76.950	77.140	75.020	75.640	71.904	9,104,200
2022-11-07	76.110	77.090	75.490	76.740	72.950	5,394,300
2022-11-04	75.940	76.670	74.240	76.000	72.246	7,219,000
2022-11-03	74.720	75.690	74.050	75.030	71.324	6,761,200
2022-11-02	76.650	77.430	75.010	75.120	71.410	7,524,300
2022-11-01	78.600	79.230	76.340	77.110	73.301	7,753,000
2022-10-31	76.500	78.330	76.400	78.070	74.214	12,349,000
2022-10-28	75.300	77.680	75.300	77.360	73.539	8,758,100
2022-10-27	74.750	75.880	74.550	75.150	71.438	7,053,000
2022-10-26	72.610	75.720	72.550	74.820	71.124	10,693,600
2022-10-25	73.450	74.110	72.610	73.140	69.527	9,137,700
2022-10-24	72.930	73.690	71.780	72.920	69.318	11,489,400
2022-10-21	71.030	72.790	70.310	72.700	69.109	15,652,600
2022-10-20	67.530	69.920	67.190	69.250	65.830	17,600,500
2022-10-19	66.490	67.190	65.780	66.300	63.025	5,506,000
2022-10-18	68.000	68.580	66.330	67.030	63.719	6,688,600
2022-10-17	65.880	67.570	65.870	67.020	63.710	11,368,300
2022-10-14	65.720	66.610	64.210	64.310	61.134	8,044,500
2022-10-13	62.480	65.710	62.270	65.200	61.980	10,147,100
2022-10-12	62.620	64.280	62.170	63.780	60.630	9,008,600
2022-10-11	61.850	63.100	61.650	62.410	59.327	7,376,900
2022-10-10	63.610	63.900	62.020	62.570	59.179	6,407,200
2022-10-07	64.490	64.620	62.740	63.290	59.860	7,137,900
2022-10-06	66.330	66.810	65.220	65.300	61.761	6,992,000
2022-10-05	65.340	67.190	64.980	66.640	63.028	9,201,600
2022-10-04	63.800	65.830	63.800	65.690	62.130	9,892,600
2022-10-03	60.990	63.240	60.810	63.080	59.661	9,661,400
2022-09-30	61.260	62.140	61.060	61.070	57.760	9,794,400
2022-09-29	62.290	62.600	60.780	61.400	58.072	8,882,100
2022-09-28	62.620	63.350	62.250	63.070	59.652	8,549,900
2022-09-27	64.160	64.400	62.040	62.420	59.037	9,284,800

← NewerPage 17 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.