Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	56.320	56.320	55.380	55.500	50.869	6,629,000
2020-08-04	55.780	56.010	55.530	56.000	51.327	6,364,300
2020-08-03	55.780	56.090	55.490	55.980	51.309	9,164,900
2020-07-31	55.000	55.470	54.330	55.450	50.823	9,355,800
2020-07-30	55.000	55.480	54.890	55.250	50.640	7,633,200
2020-07-29	55.560	55.900	55.350	55.700	51.052	7,242,700
2020-07-28	55.250	55.740	55.200	55.350	50.732	13,030,100
2020-07-27	55.660	55.950	55.320	55.340	50.722	10,319,600
2020-07-24	55.470	56.040	55.260	55.650	51.006	8,939,700
2020-07-23	56.000	56.360	55.600	55.760	51.107	12,576,000
2020-07-22	55.700	56.180	55.700	56.010	51.336	13,842,400
2020-07-21	55.800	56.340	55.580	55.910	51.245	11,875,100
2020-07-20	54.880	55.520	54.690	55.400	50.777	11,469,300
2020-07-17	56.080	56.120	54.760	54.900	50.319	14,344,800
2020-07-16	56.420	56.490	55.580	55.820	51.162	8,779,300
2020-07-15	57.420	57.840	56.380	56.620	51.896	10,570,800
2020-07-14	56.670	57.290	56.480	57.200	52.427	15,510,300
2020-07-13	57.400	57.840	56.970	57.010	52.033	15,965,600
2020-07-10	57.470	57.520	56.690	57.390	52.380	12,615,800
2020-07-09	56.990	57.800	56.820	57.530	52.508	15,692,600
2020-07-08	56.630	56.680	55.990	56.660	51.714	12,582,200
2020-07-07	56.350	56.950	56.220	56.310	51.394	13,232,100
2020-07-06	56.200	56.830	56.160	56.600	51.659	15,309,700
2020-07-02	55.790	56.430	55.650	55.940	51.056	15,478,900
2020-07-01	54.690	55.880	54.680	55.490	50.646	17,856,800
2020-06-30	54.800	55.440	54.500	55.270	50.445	18,885,900
2020-06-29	54.230	54.960	53.850	54.760	49.979	14,366,900
2020-06-26	54.350	54.590	53.630	54.180	49.450	17,969,400
2020-06-25	54.400	54.590	53.540	54.530	49.770	16,008,700
2020-06-24	55.120	55.680	54.330	54.440	49.687	18,287,400
2020-06-23	55.300	55.970	55.130	55.190	50.372	18,695,000
2020-06-22	54.090	55.390	53.880	55.120	50.308	16,705,900
2020-06-19	54.210	54.460	52.980	54.400	49.651	33,051,200
2020-06-18	51.600	54.000	51.320	53.690	49.003	19,259,500
2020-06-17	53.030	53.740	51.500	51.520	47.022	28,692,600
2020-06-16	54.460	55.000	53.780	54.590	49.824	19,380,200
2020-06-15	50.960	53.430	50.910	53.250	48.601	16,038,100
2020-06-12	52.450	53.000	50.980	51.860	47.333	11,537,200
2020-06-11	53.250	53.560	51.230	51.310	46.831	12,805,700
2020-06-10	54.500	54.660	53.900	54.110	49.386	7,436,700
2020-06-09	55.000	55.060	53.880	54.180	49.450	8,852,500
2020-06-08	53.350	55.120	53.280	55.100	50.290	11,519,500
2020-06-05	53.090	54.270	52.740	53.980	49.268	12,210,100
2020-06-04	53.230	53.690	52.630	52.850	48.236	9,696,000
2020-06-03	53.330	53.620	52.990	53.490	48.820	9,188,700
2020-06-02	53.240	53.290	52.640	53.280	48.629	8,756,300
2020-06-01	53.280	53.390	52.790	53.060	48.428	7,363,200
2020-05-29	53.620	53.940	52.990	53.770	49.076	14,734,800
2020-05-28	53.760	54.150	53.220	53.620	48.939	9,465,400
2020-05-27	53.000	53.250	52.570	53.200	48.556	9,228,100
2020-05-26	53.650	53.680	52.650	52.780	48.172	11,200,600
2020-05-22	52.340	52.640	52.080	52.620	48.026	7,211,700
2020-05-21	52.760	52.940	52.120	52.220	47.661	7,464,000
2020-05-20	53.090	53.270	52.650	52.900	48.282	9,115,900
2020-05-19	53.180	53.250	52.320	52.340	47.771	9,805,100
2020-05-18	53.910	53.950	53.070	53.150	48.510	9,901,900
2020-05-15	52.700	53.990	52.520	52.920	48.300	39,055,700
2020-05-14	51.140	53.030	50.860	52.910	48.291	13,794,000
2020-05-13	52.430	52.490	51.280	51.650	47.141	10,274,300
2020-05-12	53.800	53.830	52.250	52.270	47.707	8,598,800

← NewerPage 27 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.