Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	74.290	75.000	73.850	74.970	69.556	10,664,700
2021-04-22	76.110	76.480	74.750	74.870	69.463	16,769,300
2021-04-21	78.790	79.340	76.530	76.660	71.124	18,672,800
2021-04-20	78.700	79.420	78.650	79.240	73.518	12,562,300
2021-04-19	78.810	80.210	78.340	78.750	73.063	19,967,200
2021-04-16	78.310	79.340	77.860	78.950	73.249	13,334,100
2021-04-15	77.000	78.550	76.830	78.290	72.637	13,604,200
2021-04-14	77.040	77.360	76.510	76.820	71.273	12,730,700
2021-04-13	76.160	77.010	75.900	76.670	71.134	13,142,400
2021-04-12	75.250	76.190	75.200	76.120	70.623	10,634,900
2021-04-09	75.350	75.690	74.900	75.580	70.122	13,285,700
2021-04-08	74.270	75.530	74.150	75.280	69.844	13,507,700
2021-04-07	73.600	74.180	73.450	74.070	68.721	12,356,800
2021-04-06	73.620	74.650	73.160	74.280	68.619	14,699,800
2021-04-05	72.190	74.900	72.060	74.160	68.508	25,010,200
2021-04-01	70.460	71.830	70.330	71.810	66.337	13,228,700
2021-03-31	70.700	71.100	69.910	70.170	64.822	9,971,700
2021-03-30	70.830	71.050	69.950	70.550	65.173	12,000,200
2021-03-29	70.210	72.330	70.170	71.130	65.709	15,183,700
2021-03-26	68.570	70.370	68.280	70.250	64.896	12,617,000
2021-03-25	66.960	68.730	66.760	68.630	63.400	14,844,700
2021-03-24	67.110	67.410	66.740	66.830	61.737	11,391,100
2021-03-23	66.330	67.940	66.330	67.270	62.143	12,390,100
2021-03-22	66.220	66.520	65.860	66.320	61.266	10,263,700
2021-03-19	66.790	66.830	65.960	66.260	61.210	30,963,600
2021-03-18	66.470	67.010	66.090	66.740	61.654	13,750,300
2021-03-17	66.800	66.850	66.160	66.220	61.173	11,892,400
2021-03-16	68.000	68.070	66.680	66.850	61.755	14,512,500
2021-03-15	66.950	67.780	66.900	67.730	62.568	8,919,600
2021-03-12	66.960	67.870	66.450	67.160	62.042	11,606,300
2021-03-11	67.650	68.100	65.430	67.410	62.273	38,095,400
2021-03-10	73.500	73.620	71.500	72.120	66.624	21,378,600
2021-03-09	72.400	73.220	72.000	72.640	67.104	17,296,400
2021-03-08	70.470	72.940	70.100	72.160	66.661	23,300,500
2021-03-05	67.310	71.720	67.310	69.970	64.638	34,211,500
2021-03-04	66.680	67.310	65.310	65.610	60.610	19,951,100
2021-03-03	66.250	67.540	66.200	66.910	61.811	15,827,600
2021-03-02	66.150	67.420	66.000	66.660	61.580	13,282,000
2021-03-01	64.950	66.730	64.770	66.170	61.127	11,758,900
2021-02-26	65.540	66.280	64.500	64.510	59.594	20,512,600
2021-02-25	64.640	66.360	64.580	65.300	60.324	15,356,100
2021-02-24	64.490	65.150	64.080	64.700	59.769	10,609,300
2021-02-23	64.420	65.220	64.050	64.500	59.585	18,175,400
2021-02-22	62.850	64.970	62.280	64.450	59.538	20,940,300
2021-02-19	62.260	62.360	61.080	61.130	56.471	10,905,100
2021-02-18	61.810	62.210	61.660	62.070	57.340	6,262,400
2021-02-17	61.830	62.150	61.360	62.090	57.358	6,244,500
2021-02-16	63.110	63.260	62.100	62.140	57.404	7,526,000
2021-02-12	62.320	63.120	62.310	63.080	58.273	6,663,400
2021-02-11	63.560	63.970	62.280	62.700	57.922	7,690,800
2021-02-10	63.840	63.900	62.930	63.270	58.448	9,577,500
2021-02-09	63.080	63.850	62.910	63.670	58.818	5,437,400
2021-02-08	63.790	63.870	62.840	63.110	58.300	7,003,400
2021-02-05	63.500	64.070	63.280	63.600	58.753	9,170,200
2021-02-04	62.480	63.390	62.250	63.350	58.522	9,928,700
2021-02-03	62.180	62.750	61.980	62.170	57.432	9,933,500
2021-02-02	61.880	62.920	61.800	62.370	57.617	10,528,000
2021-02-01	60.920	62.010	60.740	61.510	56.822	10,553,500
2021-01-29	61.160	61.500	60.210	60.430	55.825	11,451,800
2021-01-28	62.550	63.240	61.170	61.220	56.555	11,166,400

← NewerPage 24 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.