Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	61.400	63.180	61.370	62.550	57.783	14,789,000
2021-01-26	61.060	62.040	60.840	61.800	57.090	8,186,500
2021-01-25	60.380	60.950	59.770	60.900	56.259	8,524,700
2021-01-22	60.940	61.150	59.740	60.360	55.760	9,896,700
2021-01-21	61.650	61.850	60.920	61.210	56.545	6,943,600
2021-01-20	61.370	62.030	61.150	61.560	56.869	7,025,000
2021-01-19	62.100	62.290	61.100	61.290	56.619	8,903,400
2021-01-15	61.600	62.000	61.210	61.780	57.072	7,532,600
2021-01-14	62.070	62.170	61.510	61.600	56.906	10,258,600
2021-01-13	62.320	62.590	61.970	62.060	57.330	8,298,000
2021-01-12	63.000	63.020	62.180	62.420	57.663	7,758,200
2021-01-11	62.950	63.570	62.840	63.030	58.227	6,284,700
2021-01-08	63.180	63.540	62.910	63.380	58.550	7,751,700
2021-01-07	62.850	63.740	62.850	63.070	58.264	7,382,800
2021-01-06	62.270	63.350	61.910	62.570	57.802	8,685,400
2021-01-05	63.680	63.790	62.480	62.960	57.940	11,005,700
2021-01-04	64.690	64.700	63.170	63.750	58.667	11,249,900
2020-12-31	64.340	64.770	64.010	64.690	59.532	6,928,600
2020-12-30	64.800	64.910	64.350	64.400	59.265	6,192,000
2020-12-29	65.250	65.270	64.220	64.460	59.321	7,770,200
2020-12-28	65.410	65.690	64.750	64.870	59.698	6,463,500
2020-12-24	65.050	65.590	64.780	64.960	59.781	3,796,500
2020-12-23	65.260	66.200	65.150	65.300	60.094	13,075,200
2020-12-22	64.560	66.000	64.430	65.150	59.956	17,136,000
2020-12-21	63.890	65.190	63.880	64.480	59.339	18,210,200
2020-12-18	63.480	65.330	63.430	65.060	59.873	33,728,700
2020-12-17	62.990	64.050	62.730	63.610	58.538	15,320,500
2020-12-16	61.870	63.190	61.850	62.780	57.775	16,119,900
2020-12-15	61.090	62.190	60.900	61.860	56.928	15,506,700
2020-12-14	60.830	61.660	60.690	60.760	55.916	16,193,600
2020-12-11	60.940	61.000	59.420	60.610	55.778	16,209,900
2020-12-10	59.510	59.810	59.040	59.480	54.738	14,219,900
2020-12-09	58.890	59.910	58.800	59.730	54.968	12,204,100
2020-12-08	58.990	59.710	58.220	59.030	54.324	15,237,800
2020-12-07	59.960	60.200	59.630	59.800	55.032	14,922,900
2020-12-04	59.310	60.550	59.270	59.960	55.179	10,872,700
2020-12-03	59.220	59.980	59.060	59.270	54.544	9,783,900
2020-12-02	58.290	59.270	58.140	59.080	54.370	9,330,400
2020-12-01	58.200	59.280	58.010	58.740	54.057	11,855,300
2020-11-30	57.610	58.200	57.200	57.720	53.118	26,676,900
2020-11-27	57.400	57.870	57.150	57.760	53.155	5,627,000
2020-11-25	57.720	57.760	57.260	57.410	52.833	6,848,900
2020-11-24	56.600	57.900	56.360	57.570	52.980	10,427,200
2020-11-23	55.850	56.570	55.770	56.080	51.609	8,235,900
2020-11-20	56.360	56.440	55.680	55.700	51.259	8,395,800
2020-11-19	56.090	56.480	55.560	56.450	51.949	9,643,100
2020-11-18	57.120	57.290	56.240	56.250	51.765	8,998,800
2020-11-17	57.000	57.390	56.810	57.120	52.566	5,569,700
2020-11-16	57.020	57.610	56.880	57.150	52.593	6,309,200
2020-11-13	56.880	57.090	56.550	56.910	52.373	5,870,300
2020-11-12	57.260	57.490	56.100	56.450	51.949	7,324,000
2020-11-11	57.060	57.630	56.800	57.200	52.639	7,724,400
2020-11-10	56.910	57.240	56.200	56.670	52.152	9,015,900
2020-11-09	58.190	59.080	56.770	56.840	52.308	11,486,600
2020-11-06	56.770	56.980	56.150	56.800	52.271	7,510,400
2020-11-05	57.460	57.650	56.420	56.660	52.142	9,017,100
2020-11-04	58.000	58.090	56.350	56.490	51.986	12,054,900
2020-11-03	57.000	57.500	56.570	56.800	52.271	8,911,200
2020-11-02	56.440	57.470	56.120	56.450	51.949	11,413,200
2020-10-30	55.750	56.640	55.450	56.110	51.636	12,602,300

← NewerPage 25 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.