Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	55.200	56.760	55.140	56.020	51.554	13,573,700
2020-10-28	56.270	56.600	55.530	55.590	51.158	13,910,600
2020-10-27	57.640	57.980	57.020	57.080	52.529	10,806,500
2020-10-26	58.100	58.480	56.530	57.490	52.906	18,876,900
2020-10-23	59.900	60.160	59.710	59.900	55.124	9,739,300
2020-10-22	59.440	59.870	58.690	59.690	54.931	11,900,600
2020-10-21	59.340	60.120	59.220	59.670	54.913	10,114,900
2020-10-20	59.920	60.330	59.630	59.750	54.986	9,241,200
2020-10-19	60.390	60.750	59.390	59.620	54.866	8,311,000
2020-10-16	60.710	61.110	60.260	60.290	55.483	6,070,800
2020-10-15	60.270	60.740	60.080	60.520	55.695	6,251,600
2020-10-14	61.350	61.530	60.850	60.960	56.100	6,651,100
2020-10-13	61.570	61.780	60.880	60.970	56.109	8,896,300
2020-10-12	61.240	61.830	61.070	61.460	56.560	8,275,000
2020-10-09	61.150	61.380	60.860	61.150	56.275	7,355,700
2020-10-08	60.790	61.300	60.630	60.890	56.035	7,202,800
2020-10-07	59.770	60.900	59.640	60.590	55.759	8,690,900
2020-10-06	59.510	60.530	59.410	59.510	54.544	9,743,600
2020-10-05	59.440	59.670	59.090	59.560	54.590	6,899,200
2020-10-02	58.710	59.520	58.510	58.830	53.921	7,329,800
2020-10-01	60.170	60.270	59.450	59.680	54.700	7,357,700
2020-09-30	59.520	60.390	59.370	59.700	54.719	11,001,500
2020-09-29	59.580	60.160	59.400	59.470	54.508	6,340,600
2020-09-28	60.030	60.540	59.470	59.580	54.609	9,356,300
2020-09-25	59.270	59.990	58.960	59.800	54.810	9,371,900
2020-09-24	58.740	59.900	58.290	59.300	54.352	9,560,500
2020-09-23	60.110	60.490	58.900	58.960	54.040	15,513,500
2020-09-22	60.380	60.750	59.460	60.620	55.562	13,306,000
2020-09-21	62.460	62.600	60.030	60.820	55.745	32,560,400
2020-09-18	59.980	60.290	59.430	59.750	54.764	49,311,700
2020-09-17	59.420	60.610	59.000	60.180	55.158	22,831,200
2020-09-16	61.120	61.390	59.650	60.430	55.388	21,223,300
2020-09-15	60.010	61.680	59.390	60.940	55.855	30,385,600
2020-09-14	60.860	61.500	59.350	59.460	54.499	50,107,400
2020-09-11	60.710	61.860	56.870	57.000	52.244	40,220,600
2020-09-10	57.440	58.180	56.750	57.330	52.546	20,500,900
2020-09-09	56.160	57.400	55.860	56.950	52.198	13,993,200
2020-09-08	55.350	55.790	54.870	55.320	50.704	16,472,800
2020-09-04	56.880	57.270	55.160	55.730	51.080	14,697,200
2020-09-03	58.720	58.990	56.650	57.100	52.335	15,387,400
2020-09-02	57.720	59.320	57.720	59.030	54.104	14,342,800
2020-09-01	57.370	58.010	57.080	57.660	52.849	10,169,500
2020-08-31	57.130	57.760	57.040	57.220	52.445	18,683,500
2020-08-28	57.330	58.160	57.210	57.880	53.050	8,613,800
2020-08-27	57.450	58.450	56.580	57.180	52.409	15,834,700
2020-08-26	56.340	57.490	56.060	57.490	52.693	11,597,600
2020-08-25	56.150	56.750	56.020	56.090	51.410	7,427,000
2020-08-24	55.760	56.110	55.440	56.010	51.336	7,892,100
2020-08-21	55.380	55.450	54.730	55.190	50.585	9,552,000
2020-08-20	55.590	55.810	55.090	55.260	50.649	10,974,800
2020-08-19	55.580	56.800	55.460	56.200	51.511	16,751,500
2020-08-18	55.620	56.930	54.870	55.180	50.576	21,102,600
2020-08-17	54.200	54.390	53.660	53.990	49.485	9,523,700
2020-08-14	54.030	54.560	53.770	54.200	49.677	5,454,400
2020-08-13	53.910	54.200	53.680	54.020	49.512	8,260,300
2020-08-12	54.520	54.700	53.970	54.170	49.650	9,068,200
2020-08-11	55.240	55.460	54.140	54.270	49.742	8,075,100
2020-08-10	55.240	55.620	54.880	54.940	50.356	10,046,900
2020-08-07	55.010	55.240	54.760	55.230	50.622	8,772,300
2020-08-06	55.490	55.600	54.940	55.280	50.667	8,169,600

← NewerPage 26 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.