Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	53.800	53.830	52.250	52.270	47.707	8,598,800
2020-05-11	53.130	53.830	53.060	53.530	48.857	8,138,600
2020-05-08	53.190	53.780	52.770	53.570	48.893	8,130,800
2020-05-07	52.400	52.920	52.270	52.600	48.008	7,154,700
2020-05-06	52.430	52.500	51.700	51.860	47.333	7,050,000
2020-05-05	52.220	52.860	51.990	52.050	47.506	7,271,800
2020-05-04	51.710	51.790	51.100	51.750	47.232	7,567,900
2020-05-01	52.380	52.440	51.310	51.790	47.269	8,702,400
2020-04-30	53.470	53.600	52.800	52.970	48.346	11,808,800
2020-04-29	53.950	54.280	53.690	53.880	49.176	9,064,100
2020-04-28	53.900	54.150	53.130	53.200	48.556	8,350,500
2020-04-27	53.360	53.640	53.060	53.370	48.711	9,123,200
2020-04-24	52.410	53.050	51.960	53.010	48.382	9,403,500
2020-04-23	52.230	52.990	51.450	51.970	47.433	10,330,200
2020-04-22	52.030	52.580	51.770	52.270	47.707	9,668,300
2020-04-21	53.230	53.340	51.120	51.310	46.831	14,111,700
2020-04-20	54.050	54.580	53.800	53.910	49.204	10,358,900
2020-04-17	54.520	54.720	53.970	54.620	49.852	13,608,800
2020-04-16	53.150	53.870	53.070	53.700	49.012	14,098,300
2020-04-15	53.210	53.450	52.810	53.160	48.519	10,398,100
2020-04-14	53.710	54.100	53.450	54.000	49.286	11,674,600
2020-04-13	52.700	53.140	52.400	52.970	48.346	12,694,800
2020-04-09	52.240	53.620	52.030	53.180	48.537	15,521,200
2020-04-08	50.980	52.680	50.880	52.130	47.579	15,710,700
2020-04-07	52.150	52.330	50.710	50.760	46.110	14,063,000
2020-04-06	50.400	51.880	50.350	51.490	46.773	13,845,800
2020-04-03	49.300	50.050	48.950	49.400	44.874	13,362,500
2020-04-02	48.180	49.890	48.100	49.800	45.238	16,434,400
2020-04-01	46.550	48.990	46.040	48.710	44.247	17,918,200
2020-03-31	51.120	51.180	48.000	48.330	43.902	15,802,000
2020-03-30	50.400	51.590	49.590	50.360	45.746	20,611,900
2020-03-27	49.090	51.600	48.560	49.830	45.265	20,025,300
2020-03-26	46.380	50.740	46.190	50.480	45.855	22,417,900
2020-03-25	47.100	48.740	45.480	45.940	41.731	25,625,800
2020-03-24	45.330	48.010	45.300	47.840	43.457	19,323,700
2020-03-23	45.000	46.490	43.890	44.190	40.142	23,063,700
2020-03-20	45.020	46.700	44.510	45.650	41.468	26,340,800
2020-03-19	46.470	47.970	44.870	45.070	40.941	20,159,100
2020-03-18	43.670	47.800	42.560	47.270	42.939	29,557,000
2020-03-17	43.620	47.710	41.660	46.860	42.567	25,588,900
2020-03-16	42.510	47.570	41.260	42.720	38.806	27,493,700
2020-03-13	44.450	47.990	43.420	47.930	43.539	28,339,400
2020-03-12	41.120	43.400	39.710	39.800	36.154	24,123,800
2020-03-11	46.810	47.480	44.270	44.720	40.623	24,139,200
2020-03-10	47.450	48.910	46.160	48.580	44.129	27,067,700
2020-03-09	44.950	47.570	44.660	46.010	41.795	25,949,300
2020-03-06	46.570	48.300	46.460	47.370	43.030	24,581,400
2020-03-05	49.230	49.680	47.750	48.000	43.602	15,843,000
2020-03-04	49.850	50.590	48.830	50.540	45.910	14,813,700
2020-03-03	50.620	51.840	48.250	48.850	44.375	21,830,500
2020-03-02	49.730	50.900	48.670	50.900	46.237	17,328,500
2020-02-28	49.240	49.890	47.900	49.460	44.929	24,426,000
2020-02-27	50.880	53.460	50.760	50.780	46.128	16,161,100
2020-02-26	51.310	53.140	51.240	52.050	47.281	16,413,100
2020-02-25	53.070	53.220	50.800	50.960	46.291	12,202,600
2020-02-24	53.100	53.530	52.510	52.650	47.826	10,992,500
2020-02-21	55.080	55.340	54.440	54.680	49.670	9,078,600
2020-02-20	55.400	55.870	54.880	55.510	50.424	6,114,600
2020-02-19	55.590	55.770	55.390	55.440	50.361	6,819,200
2020-02-18	55.420	55.760	55.100	55.450	50.370	7,185,700

← NewerPage 28 of 79 · 4,732 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.