Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	55.380	55.840	55.240	55.470	50.388	7,496,800
2020-02-13	55.310	55.640	55.010	55.310	50.243	8,480,100
2020-02-12	55.550	55.890	55.250	55.730	50.624	7,541,100
2020-02-11	55.170	55.540	55.110	55.150	50.097	8,466,600
2020-02-10	54.720	55.070	54.450	54.990	49.952	7,198,200
2020-02-07	54.270	54.970	54.190	54.720	49.707	7,864,800
2020-02-06	55.000	55.350	54.710	54.710	49.698	8,832,000
2020-02-05	54.670	55.030	54.580	54.740	49.725	9,612,900
2020-02-04	53.750	54.560	53.750	54.040	49.089	9,769,800
2020-02-03	52.730	53.410	52.690	53.090	48.226	8,892,500
2020-01-31	53.340	53.490	52.290	52.450	47.645	8,884,700
2020-01-30	52.820	53.330	52.280	53.310	48.426	7,176,200
2020-01-29	53.780	53.940	53.180	53.200	48.326	6,332,500
2020-01-28	52.860	53.680	52.660	53.460	48.562	8,620,300
2020-01-27	53.180	53.520	52.630	52.690	47.863	8,259,100
2020-01-24	55.060	55.200	53.880	54.070	49.116	6,426,000
2020-01-23	54.410	55.000	54.280	54.980	49.943	6,583,200
2020-01-22	55.410	55.650	54.600	54.720	49.707	6,380,500
2020-01-21	54.980	55.360	54.920	55.220	50.161	8,773,000
2020-01-17	55.630	55.690	54.850	55.130	50.079	11,166,600
2020-01-16	54.980	55.450	54.930	55.430	50.352	9,866,000
2020-01-15	54.880	55.180	54.680	54.760	49.743	9,090,800
2020-01-14	54.520	55.180	54.500	54.880	49.852	12,627,200
2020-01-13	54.460	54.790	54.360	54.580	49.580	10,858,900
2020-01-10	54.550	54.650	54.220	54.450	49.462	9,734,800
2020-01-09	54.250	54.800	54.030	54.380	49.398	10,671,000
2020-01-08	53.940	54.600	53.700	54.130	49.171	11,856,700
2020-01-07	53.890	54.330	53.610	54.160	48.980	12,015,400
2020-01-06	53.360	54.200	53.350	54.040	48.872	10,982,400
2020-01-03	52.990	54.050	52.950	53.760	48.618	11,026,700
2020-01-02	53.270	53.960	53.230	53.950	48.790	13,899,600
2019-12-31	52.570	53.000	52.550	52.980	47.913	7,094,500
2019-12-30	53.400	53.490	52.620	52.700	47.660	5,936,100
2019-12-27	53.660	53.800	53.340	53.460	48.347	7,262,000
2019-12-26	53.450	53.660	53.280	53.570	48.447	6,702,000
2019-12-24	53.780	53.960	53.360	53.440	48.329	3,331,700
2019-12-23	53.650	54.070	53.610	53.710	48.573	10,591,500
2019-12-20	53.910	53.950	53.350	53.600	48.474	27,423,700
2019-12-19	53.300	53.600	53.040	53.240	48.148	11,910,100
2019-12-18	53.060	53.610	52.950	53.390	48.284	14,123,100
2019-12-17	53.890	54.060	52.830	52.840	47.786	19,778,400
2019-12-16	54.600	54.980	53.700	53.990	48.826	19,951,000
2019-12-13	55.000	55.400	54.420	54.510	49.297	21,427,700
2019-12-12	56.300	56.660	55.760	56.470	51.069	15,413,200
2019-12-11	55.800	56.500	55.650	56.310	50.924	12,159,600
2019-12-10	55.400	55.910	55.230	55.820	50.481	10,719,700
2019-12-09	54.840	55.480	54.760	55.310	50.020	11,996,700
2019-12-06	55.030	55.130	54.610	54.830	49.586	9,088,600
2019-12-05	54.500	54.830	54.300	54.680	49.450	10,557,400
2019-12-04	54.900	54.900	54.180	54.410	49.206	11,436,800
2019-12-03	54.620	54.990	54.460	54.590	49.369	11,963,700
2019-12-02	56.230	56.460	55.380	55.430	50.129	14,314,000
2019-11-29	56.330	56.490	56.090	56.140	50.771	6,479,400
2019-11-27	56.900	56.910	56.380	56.610	51.196	5,790,000
2019-11-26	56.750	56.860	56.420	56.510	51.105	12,076,900
2019-11-25	56.460	56.680	56.280	56.560	51.151	7,977,700
2019-11-22	56.420	57.060	56.250	56.390	50.997	6,346,900
2019-11-21	56.220	56.590	56.120	56.230	50.852	8,067,100
2019-11-20	56.220	56.620	55.810	56.240	50.861	9,117,000
2019-11-19	56.470	56.950	56.260	56.270	50.888	7,199,500

← NewerPage 29 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.