Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	96.100	96.990	95.950	96.400	90.081	9,453,900
2021-10-12	95.830	96.520	95.260	95.570	89.305	9,964,100
2021-10-11	94.290	96.800	94.200	95.290	89.044	12,959,300
2021-10-08	92.380	95.020	92.110	94.390	88.203	13,202,300
2021-10-07	91.710	92.880	91.650	92.310	85.960	9,124,400
2021-10-06	90.420	91.500	89.650	91.340	85.057	10,268,300
2021-10-05	89.350	91.970	89.170	91.490	85.196	9,788,600
2021-10-04	89.480	90.430	88.960	89.260	83.120	10,853,900
2021-10-01	87.760	90.270	87.600	89.740	83.567	13,320,900
2021-09-30	91.250	91.580	87.120	87.130	81.136	15,649,900
2021-09-29	91.150	92.080	91.000	91.250	84.973	12,007,300
2021-09-28	90.640	92.270	90.050	90.490	84.265	15,041,800
2021-09-27	89.780	91.310	89.150	91.040	84.777	11,533,000
2021-09-24	89.270	90.060	88.940	89.940	83.753	7,617,800
2021-09-23	88.940	90.060	88.660	89.420	83.269	9,720,200
2021-09-22	87.620	89.000	87.240	88.440	82.356	9,908,000
2021-09-21	86.740	87.660	86.120	86.920	80.941	11,124,400
2021-09-20	85.030	87.410	84.930	86.170	80.242	13,897,700
2021-09-17	86.210	87.570	85.950	86.390	80.447	58,069,000
2021-09-16	87.670	87.970	86.190	87.250	81.248	12,410,500
2021-09-15	86.550	88.360	86.170	87.730	81.695	14,951,100
2021-09-14	86.190	86.950	84.730	86.390	80.447	22,714,200
2021-09-13	90.120	90.510	88.230	88.890	82.775	18,883,400
2021-09-10	89.650	90.550	89.510	89.680	83.511	10,547,400
2021-09-09	89.600	90.830	89.410	89.540	83.381	11,034,700
2021-09-08	88.140	89.600	87.970	89.470	83.315	8,851,200
2021-09-07	90.040	90.670	88.540	88.720	82.617	11,046,000
2021-09-03	89.340	90.480	89.300	90.000	83.809	8,456,900
2021-09-02	90.170	90.500	89.410	89.800	83.623	7,717,400
2021-09-01	89.260	90.170	88.870	89.950	83.762	8,208,000
2021-08-31	89.450	89.500	88.490	89.130	82.999	8,113,300
2021-08-30	89.460	89.980	89.300	89.450	83.297	5,357,000
2021-08-27	88.790	89.520	88.610	89.350	83.204	5,426,800
2021-08-26	88.810	89.180	88.460	88.720	82.617	9,093,200
2021-08-25	88.550	88.900	88.050	88.620	82.524	5,748,500
2021-08-24	89.210	89.650	88.470	88.550	82.459	6,320,100
2021-08-23	89.490	89.570	88.710	89.120	82.989	7,147,300
2021-08-20	88.800	89.400	88.300	88.940	82.822	8,716,400
2021-08-19	88.290	89.390	88.230	88.710	82.608	8,099,400
2021-08-18	90.490	91.050	88.860	88.940	82.822	7,666,300
2021-08-17	90.990	91.780	90.370	90.950	84.694	6,738,500
2021-08-16	89.860	90.840	89.540	90.820	84.573	7,122,800
2021-08-13	90.620	91.340	89.950	90.380	84.163	6,640,400
2021-08-12	89.110	89.980	88.670	89.810	83.632	5,687,200
2021-08-11	89.900	90.420	89.510	89.630	83.464	8,009,800
2021-08-10	89.100	90.120	88.930	89.640	83.474	5,473,300
2021-08-09	89.460	90.470	89.100	89.900	83.716	5,798,700
2021-08-06	89.240	89.880	88.820	89.520	83.362	6,513,900
2021-08-05	90.180	90.520	88.760	89.430	83.278	8,231,300
2021-08-04	89.790	90.090	89.280	90.050	83.855	7,509,900
2021-08-03	87.880	90.170	87.810	89.740	83.567	9,889,800
2021-08-02	87.730	87.930	87.090	87.600	81.574	5,579,100
2021-07-30	87.410	88.150	86.870	87.140	81.146	7,962,800
2021-07-29	87.680	88.260	87.330	87.630	81.602	6,201,400
2021-07-28	87.900	87.950	87.120	87.180	81.183	6,396,800
2021-07-27	87.760	88.600	87.120	87.800	81.760	8,465,200
2021-07-26	87.440	88.100	86.670	87.860	81.816	10,454,100
2021-07-23	90.990	91.200	87.120	87.690	81.658	12,680,900
2021-07-22	90.000	91.140	89.680	90.690	84.451	13,638,900
2021-07-21	88.890	90.250	88.460	89.690	83.520	13,108,100

← NewerPage 22 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.