Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	87.100	89.050	87.020	88.660	82.561	12,813,900
2021-07-19	86.910	87.870	86.190	86.980	80.997	15,619,900
2021-07-16	86.750	88.480	86.520	87.490	81.472	14,617,500
2021-07-15	88.100	88.770	85.510	86.240	80.308	18,306,300
2021-07-14	87.080	88.670	86.660	88.280	82.207	13,330,500
2021-07-13	86.700	87.930	86.530	87.070	80.783	12,789,300
2021-07-12	87.530	88.850	86.970	87.080	80.792	16,076,800
2021-07-09	85.880	88.400	85.780	87.760	81.423	15,685,300
2021-07-08	85.020	86.890	84.660	85.590	79.409	16,383,300
2021-07-07	83.170	87.170	82.960	86.090	79.873	20,976,600
2021-07-06	81.600	83.630	81.360	83.080	77.081	14,200,400
2021-07-02	79.450	82.260	79.350	81.820	75.912	15,258,100
2021-07-01	77.980	79.620	77.910	79.540	73.796	13,108,000
2021-06-30	77.590	78.210	77.580	77.840	72.219	7,899,800
2021-06-29	78.540	78.590	77.820	78.100	72.460	5,392,900
2021-06-28	78.490	78.970	78.330	78.500	72.831	5,605,400
2021-06-25	78.030	78.610	77.560	78.460	72.794	12,845,000
2021-06-24	78.650	78.960	77.610	77.740	72.126	9,624,000
2021-06-23	78.760	78.870	78.060	78.100	72.460	7,295,900
2021-06-22	78.060	79.190	77.660	78.680	72.998	9,845,800
2021-06-21	76.610	78.100	76.550	77.990	72.358	8,924,300
2021-06-18	76.900	76.910	75.970	76.230	70.725	22,521,200
2021-06-17	76.990	77.740	76.560	77.560	71.959	14,836,100
2021-06-16	77.990	78.550	75.900	77.080	71.514	36,560,600
2021-06-15	82.000	82.510	81.350	81.640	75.745	17,298,000
2021-06-14	83.000	83.100	82.130	82.620	76.654	10,173,200
2021-06-11	81.980	83.240	81.840	82.900	76.914	11,066,500
2021-06-10	84.160	84.460	81.710	82.300	76.357	16,680,800
2021-06-09	84.600	84.830	84.030	84.520	78.417	9,720,300
2021-06-08	84.030	85.030	84.000	84.610	78.500	10,726,800
2021-06-07	82.940	84.250	82.850	83.940	77.879	10,445,600
2021-06-04	81.420	83.960	81.370	82.890	76.904	14,502,900
2021-06-03	79.800	81.460	79.650	81.090	75.234	12,038,700
2021-06-02	79.700	80.930	79.510	80.270	74.474	12,249,300
2021-06-01	79.580	79.830	78.480	79.570	73.824	10,485,300
2021-05-28	78.950	79.360	78.670	78.740	73.054	6,929,700
2021-05-27	79.500	80.050	78.840	78.980	73.277	12,867,800
2021-05-26	78.590	79.370	78.550	79.260	73.536	12,851,100
2021-05-25	79.610	79.680	78.650	78.830	73.138	7,160,600
2021-05-24	79.490	79.880	79.140	79.380	73.648	7,044,700
2021-05-21	79.190	79.850	78.980	79.030	73.323	8,629,000
2021-05-20	78.950	79.320	78.680	78.720	73.035	8,802,700
2021-05-19	77.810	78.770	77.550	78.740	73.054	8,165,000
2021-05-18	78.990	79.470	78.390	78.690	73.008	6,643,100
2021-05-17	78.880	79.530	78.850	79.080	73.369	6,637,900
2021-05-14	78.120	79.050	78.120	78.890	73.193	9,033,400
2021-05-13	77.530	78.440	76.880	78.140	72.497	11,399,300
2021-05-12	77.570	78.190	76.530	76.750	71.208	12,302,600
2021-05-11	79.750	79.900	77.250	77.690	72.080	12,980,400
2021-05-10	78.770	80.720	78.600	80.150	74.362	17,356,700
2021-05-07	79.810	80.540	78.580	80.400	74.594	14,073,400
2021-05-06	79.180	79.960	78.560	79.740	73.982	14,089,700
2021-05-05	78.970	79.830	78.420	79.190	73.472	12,271,900
2021-05-04	77.070	78.700	76.930	78.530	72.859	15,316,500
2021-05-03	76.280	77.480	76.080	77.330	71.746	15,319,600
2021-04-30	75.560	75.920	75.190	75.790	70.317	7,825,300
2021-04-29	75.380	75.900	74.640	75.870	70.391	7,940,400
2021-04-28	75.160	75.270	74.660	74.770	69.371	6,107,800
2021-04-27	74.390	75.430	74.220	75.220	69.788	9,300,200
2021-04-26	74.970	75.040	74.200	74.500	69.120	9,402,200

← NewerPage 23 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.