Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	69.850	70.980	69.810	70.870	66.731	7,805,600
2022-06-30	68.210	70.250	68.210	69.870	65.789	9,888,600
2022-06-29	69.030	70.090	68.780	69.210	65.167	8,077,900
2022-06-28	70.570	71.070	68.530	68.580	64.574	7,252,100
2022-06-27	69.370	70.850	68.940	70.410	66.297	8,840,600
2022-06-24	68.330	70.780	67.970	70.700	66.570	20,132,600
2022-06-23	66.450	67.870	66.310	67.630	63.680	8,775,800
2022-06-22	66.930	67.570	66.380	66.530	62.644	8,219,900
2022-06-21	68.610	69.530	67.390	67.680	63.727	10,047,700
2022-06-17	68.750	69.370	67.390	67.720	63.765	16,445,600
2022-06-16	68.500	68.960	67.580	68.710	64.697	10,686,000
2022-06-15	70.450	71.420	68.670	69.700	65.629	11,765,500
2022-06-14	72.000	72.430	69.020	70.720	66.589	29,661,300
2022-06-13	65.780	66.100	63.760	64.050	60.309	16,547,200
2022-06-10	67.980	68.220	66.960	67.140	63.218	10,256,100
2022-06-09	70.770	71.160	69.200	69.220	65.177	6,824,900
2022-06-08	72.010	72.150	70.940	71.380	67.211	5,253,500
2022-06-07	71.590	73.130	71.590	72.690	68.444	5,675,700
2022-06-06	72.630	74.840	72.630	72.970	68.708	5,274,700
2022-06-03	72.560	72.960	71.230	71.790	67.597	8,169,500
2022-06-02	71.480	73.190	71.010	73.140	68.868	6,200,400
2022-06-01	73.020	73.270	71.150	71.600	67.418	5,804,700
2022-05-31	72.230	72.980	71.520	71.920	67.719	16,890,300
2022-05-27	72.360	72.850	71.550	72.780	68.529	6,566,700
2022-05-26	70.130	72.120	69.910	71.660	67.474	6,758,900
2022-05-25	68.880	70.220	68.770	69.830	65.751	7,103,300
2022-05-24	69.670	70.530	68.310	69.030	64.998	6,644,100
2022-05-23	69.310	70.470	68.670	70.040	65.949	7,370,200
2022-05-20	67.880	68.690	66.850	68.630	64.621	7,531,100
2022-05-19	67.480	67.900	66.720	67.040	63.124	9,451,600
2022-05-18	70.800	70.940	67.810	68.300	64.311	7,977,300
2022-05-17	71.050	71.900	70.700	71.880	67.682	5,952,500
2022-05-16	70.690	70.910	69.390	69.710	65.638	6,942,100
2022-05-13	70.960	71.980	70.530	71.170	67.013	6,700,100
2022-05-12	70.880	70.930	68.970	70.730	66.599	11,698,900
2022-05-11	72.310	73.460	70.870	71.030	66.881	6,932,100
2022-05-10	72.500	73.620	71.270	72.530	68.294	8,129,000
2022-05-09	71.640	72.590	71.170	71.540	67.361	7,019,700
2022-05-06	72.130	72.940	71.630	72.490	68.256	6,222,500
2022-05-05	74.000	74.720	71.990	72.800	68.548	7,197,200
2022-05-04	73.380	75.350	72.790	75.210	70.817	6,759,900
2022-05-03	73.850	74.210	72.810	73.290	69.009	5,211,500
2022-05-02	73.930	74.600	72.530	74.000	69.678	7,379,900
2022-04-29	75.340	75.870	73.150	73.400	69.113	7,946,900
2022-04-28	75.520	76.630	74.600	76.140	71.693	6,177,900
2022-04-27	74.580	76.020	74.420	74.760	70.393	7,279,200
2022-04-26	76.350	76.650	74.480	74.510	70.158	7,555,200
2022-04-25	76.200	77.060	74.700	76.980	72.484	7,305,900
2022-04-22	79.270	79.700	76.160	76.210	71.759	9,357,100
2022-04-21	81.490	81.600	79.330	79.480	74.838	5,616,100
2022-04-20	79.790	81.860	79.790	80.290	75.600	9,472,600
2022-04-19	78.250	79.780	78.240	79.560	74.913	5,412,400
2022-04-18	79.150	79.980	77.910	78.220	73.651	4,955,900
2022-04-14	79.830	80.360	79.320	79.450	74.809	5,590,400
2022-04-13	79.260	79.960	78.630	79.750	75.092	4,728,600
2022-04-12	79.950	80.990	79.020	79.330	74.696	6,174,700
2022-04-11	80.630	81.130	79.700	79.760	75.101	5,738,400
2022-04-08	81.710	81.830	80.260	80.940	76.212	6,182,500
2022-04-07	81.250	82.010	80.780	81.540	76.777	7,112,200
2022-04-06	81.920	82.470	81.370	82.120	77.022	5,492,400

← NewerPage 19 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.