Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	86.450	88.000	86.280	87.510	82.077	9,836,800
2022-01-06	86.000	87.420	85.550	86.340	80.980	7,918,400
2022-01-05	88.490	88.600	86.220	86.460	80.793	11,236,700
2022-01-04	87.900	89.580	87.730	88.840	83.017	11,959,000
2022-01-03	87.330	87.940	85.760	87.900	82.138	10,644,400
2021-12-31	88.050	88.100	87.180	87.210	81.493	5,908,200
2021-12-30	88.650	88.910	87.770	88.010	82.241	7,382,400
2021-12-29	88.500	89.190	87.720	88.210	82.428	5,628,500
2021-12-28	89.700	89.800	88.520	88.650	82.839	5,610,500
2021-12-27	89.700	90.330	89.020	89.540	83.671	7,666,200
2021-12-23	90.030	90.360	89.060	89.720	83.839	9,655,400
2021-12-22	91.270	91.860	89.510	89.860	83.970	10,539,000
2021-12-21	91.810	91.840	89.710	91.510	85.511	15,823,000
2021-12-20	96.420	96.420	91.520	91.640	85.633	17,205,400
2021-12-17	97.690	99.950	95.810	96.620	90.287	28,872,300
2021-12-16	103.95	104.00	102.28	103.22	96.454	9,053,200
2021-12-15	100.58	103.76	100.24	103.65	96.856	14,452,200
2021-12-14	100.00	101.46	99.390	99.890	93.342	9,511,600
2021-12-13	102.44	104.36	100.52	100.89	94.277	16,317,600
2021-12-10	104.29	106.34	100.10	102.63	95.903	45,824,600
2021-12-09	89.120	89.990	88.240	88.770	82.951	8,615,800
2021-12-08	90.050	90.170	87.910	88.940	83.110	7,695,800
2021-12-07	89.980	90.730	89.210	90.050	84.147	6,803,700
2021-12-06	88.340	89.170	87.850	88.940	83.110	8,398,500
2021-12-03	90.350	90.790	87.720	88.240	82.456	10,808,600
2021-12-02	89.400	91.040	89.000	89.990	84.091	7,089,800
2021-12-01	91.690	92.390	89.660	89.750	83.867	12,084,900
2021-11-30	93.020	93.520	90.610	90.740	84.792	23,271,200
2021-11-29	93.170	94.130	92.870	92.940	86.848	9,552,500
2021-11-26	92.890	94.080	92.070	92.330	86.278	4,519,300
2021-11-24	92.230	93.700	92.150	93.580	87.446	10,908,500
2021-11-23	94.160	94.290	92.260	92.940	86.848	8,905,500
2021-11-22	93.730	95.670	93.410	94.610	88.408	6,488,200
2021-11-19	94.810	96.960	93.940	93.970	87.810	8,936,600
2021-11-18	95.150	95.330	93.500	94.660	88.455	5,725,300
2021-11-17	95.760	96.140	94.820	95.330	89.081	6,257,600
2021-11-16	94.140	96.370	94.020	95.610	89.343	7,392,900
2021-11-15	93.820	94.250	92.920	94.020	87.857	5,700,900
2021-11-12	94.290	94.470	93.430	93.540	87.408	6,435,300
2021-11-11	94.110	94.760	93.800	94.040	87.876	3,620,600
2021-11-10	94.100	94.850	93.360	93.830	87.679	5,828,800
2021-11-09	95.110	95.610	94.060	94.590	88.390	6,102,600
2021-11-08	95.250	95.250	94.310	95.140	88.904	5,056,400
2021-11-05	96.200	96.550	94.100	94.950	88.726	6,160,200
2021-11-04	96.230	96.610	95.320	95.630	89.361	5,857,500
2021-11-03	96.500	96.870	94.750	96.150	89.847	5,746,400
2021-11-02	93.730	95.920	93.500	95.870	89.586	6,229,600
2021-11-01	96.000	96.030	93.910	94.380	88.193	7,327,600
2021-10-29	95.790	96.970	95.460	95.940	89.651	7,578,600
2021-10-28	96.650	97.700	95.930	96.230	89.922	5,177,200
2021-10-27	96.810	97.300	96.000	96.030	89.735	5,941,200
2021-10-26	98.300	98.560	96.940	96.980	90.623	7,089,700
2021-10-25	98.440	98.950	97.550	97.890	91.473	5,083,100
2021-10-22	96.290	98.270	96.220	98.250	91.810	6,819,600
2021-10-21	96.570	96.830	95.710	96.300	89.988	6,224,400
2021-10-20	97.270	97.970	96.250	96.640	90.305	6,574,100
2021-10-19	97.000	97.280	96.320	97.060	90.698	5,616,500
2021-10-18	95.500	96.650	95.100	96.510	90.184	7,344,100
2021-10-15	95.090	96.040	94.730	95.330	89.081	7,422,800
2021-10-14	96.800	97.350	94.370	95.280	89.034	7,911,200

← NewerPage 21 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.