Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	83.400	84.520	82.670	82.940	77.791	5,143,400
2022-04-04	82.250	84.300	82.000	84.070	78.851	7,882,400
2022-04-01	83.040	83.360	81.470	82.010	76.919	6,147,500
2022-03-31	83.110	83.910	82.590	82.730	77.594	9,433,300
2022-03-30	83.960	84.360	83.120	83.360	78.185	5,533,100
2022-03-29	84.490	84.510	83.110	84.290	79.057	5,762,000
2022-03-28	81.740	83.710	81.740	83.600	78.410	6,626,700
2022-03-25	82.040	82.840	81.230	81.730	76.656	5,682,300
2022-03-24	80.650	82.820	80.490	82.240	77.135	7,025,700
2022-03-23	81.250	81.410	80.220	80.390	75.399	7,451,100
2022-03-22	81.460	82.230	80.830	81.800	76.722	9,292,300
2022-03-21	81.280	81.980	80.270	80.960	75.934	8,131,300
2022-03-18	79.630	81.990	78.840	81.680	76.609	24,176,000
2022-03-17	79.780	81.290	79.260	80.600	75.596	10,462,400
2022-03-16	81.000	81.230	77.750	79.960	74.996	14,071,300
2022-03-15	78.050	81.540	77.070	80.600	75.596	16,847,200
2022-03-14	77.920	78.600	75.440	77.070	72.286	13,306,200
2022-03-11	76.700	79.900	74.000	77.820	72.989	22,795,800
2022-03-10	75.100	76.850	75.030	76.650	71.892	13,812,600
2022-03-09	74.920	76.950	74.690	76.100	71.376	8,959,500
2022-03-08	73.840	75.230	73.110	73.330	68.778	9,134,100
2022-03-07	76.290	76.390	73.440	74.320	69.706	11,110,100
2022-03-04	77.670	77.910	75.780	76.490	71.742	8,841,300
2022-03-03	78.960	79.040	77.430	78.250	73.392	8,203,000
2022-03-02	76.450	78.860	76.250	78.280	73.420	8,527,200
2022-03-01	75.980	76.500	75.620	76.010	71.291	8,752,100
2022-02-28	75.570	76.700	75.020	75.970	71.254	9,234,400
2022-02-25	74.650	76.830	74.320	76.350	71.610	8,291,800
2022-02-24	70.940	74.940	70.230	74.810	70.166	11,240,500
2022-02-23	74.070	74.380	72.350	72.470	67.971	6,807,100
2022-02-22	73.820	74.910	73.620	74.120	69.519	8,039,000
2022-02-18	75.500	75.730	74.280	74.570	69.941	7,790,100
2022-02-17	78.760	78.980	75.330	75.530	70.841	9,247,100
2022-02-16	79.470	79.780	78.220	79.190	74.274	6,227,000
2022-02-15	79.390	79.930	79.210	79.770	74.818	5,712,800
2022-02-14	79.580	79.730	78.440	78.950	74.049	5,389,800
2022-02-11	81.840	82.430	79.530	79.750	74.799	7,670,500
2022-02-10	82.750	83.780	81.620	81.850	76.769	6,336,300
2022-02-09	81.750	83.650	81.650	83.450	78.270	8,755,900
2022-02-08	80.290	80.860	79.800	80.790	75.775	6,585,300
2022-02-07	82.140	82.250	80.660	80.740	75.728	6,292,200
2022-02-04	82.030	82.910	81.470	82.110	77.013	5,570,200
2022-02-03	81.630	82.760	81.630	81.940	76.853	8,207,200
2022-02-02	81.160	82.880	80.840	82.500	77.378	9,287,600
2022-02-01	81.400	81.400	79.650	81.040	76.009	8,016,900
2022-01-31	80.490	81.640	80.120	81.160	76.122	10,594,200
2022-01-28	79.990	80.500	78.570	80.480	75.484	7,854,700
2022-01-27	80.110	81.150	79.200	79.780	74.827	10,331,900
2022-01-26	81.910	82.030	79.280	79.590	74.649	13,971,300
2022-01-25	81.330	82.100	80.200	81.070	76.037	13,469,900
2022-01-24	81.220	82.420	79.590	82.420	77.303	16,770,400
2022-01-21	83.360	83.390	82.030	82.220	77.116	11,609,000
2022-01-20	83.920	85.000	82.520	82.720	77.585	10,836,900
2022-01-19	85.770	86.690	83.230	83.380	78.204	10,501,800
2022-01-18	86.870	86.970	85.340	85.550	80.239	6,824,700
2022-01-14	87.480	88.100	86.660	87.690	82.246	6,054,800
2022-01-13	88.730	88.920	87.550	87.790	82.340	6,044,300
2022-01-12	88.890	89.520	87.670	88.310	82.828	5,840,300
2022-01-11	88.640	89.000	87.410	88.480	82.987	7,249,800
2022-01-10	87.380	89.380	86.950	89.280	83.738	11,025,500

← NewerPage 20 of 79 · 4,731 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.