Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	56.560	56.560	55.960	56.190	50.816	6,923,300
2019-11-15	56.400	56.560	56.270	56.420	51.024	7,216,900
2019-11-14	55.810	56.330	55.640	56.090	50.726	9,056,100
2019-11-13	56.210	56.560	56.170	56.210	50.834	6,802,300
2019-11-12	56.530	56.850	56.420	56.590	51.178	6,184,900
2019-11-11	56.200	56.610	56.180	56.430	51.033	5,018,000
2019-11-08	55.980	56.490	55.770	56.490	51.087	5,869,600
2019-11-07	55.960	56.630	55.860	55.980	50.626	9,677,700
2019-11-06	55.710	55.890	55.600	55.700	50.373	10,572,100
2019-11-05	55.760	55.840	55.510	55.670	50.346	10,759,300
2019-11-04	55.260	55.750	55.260	55.450	50.147	8,757,000
2019-11-01	54.810	55.150	54.550	55.000	49.740	7,313,600
2019-10-31	54.720	54.850	54.240	54.490	49.279	8,260,600
2019-10-30	55.180	55.180	54.450	54.850	49.604	6,284,900
2019-10-29	54.720	55.310	54.560	54.800	49.559	8,333,900
2019-10-28	54.350	54.680	54.270	54.640	49.414	7,280,200
2019-10-25	54.040	54.420	54.010	54.170	48.989	6,307,000
2019-10-24	54.470	54.650	53.940	54.260	49.071	6,449,200
2019-10-23	54.000	54.630	53.870	54.130	48.953	10,491,000
2019-10-22	55.220	55.430	54.020	54.110	48.935	7,777,100
2019-10-21	55.060	55.300	54.820	55.130	49.857	8,256,600
2019-10-18	54.950	55.260	54.180	54.550	49.333	12,562,900
2019-10-17	56.010	56.240	54.990	55.060	49.794	9,917,700
2019-10-16	55.790	56.010	55.550	55.880	50.536	8,912,300
2019-10-15	56.630	56.820	56.350	56.350	50.961	9,150,100
2019-10-14	56.830	57.210	56.410	56.460	51.060	11,079,600
2019-10-11	55.920	57.330	55.710	56.890	51.449	18,675,200
2019-10-10	54.450	55.600	54.350	55.490	50.183	13,789,000
2019-10-09	54.150	54.990	54.060	54.530	49.315	12,803,100
2019-10-08	54.290	54.710	53.770	54.050	48.664	14,771,500
2019-10-07	55.070	55.360	54.750	54.800	49.339	12,352,100
2019-10-04	54.000	55.180	53.840	55.140	49.645	13,659,500
2019-10-03	53.060	53.880	52.940	53.860	48.493	11,268,500
2019-10-02	53.500	53.560	52.680	53.150	47.853	15,923,700
2019-10-01	55.040	55.640	53.750	53.800	48.438	16,443,200
2019-09-30	54.250	55.280	54.050	55.030	49.546	17,445,100
2019-09-27	54.190	54.600	53.620	54.090	48.700	12,391,100
2019-09-26	54.110	54.330	53.470	53.960	48.583	13,324,300
2019-09-25	53.310	53.950	52.890	53.840	48.475	11,607,200
2019-09-24	54.140	54.490	53.120	53.350	48.033	15,354,800
2019-09-23	53.170	54.170	53.060	54.020	48.637	13,863,100
2019-09-20	53.710	54.250	53.420	53.470	48.141	59,517,000
2019-09-19	52.390	53.670	52.390	53.370	48.051	14,855,000
2019-09-18	52.820	52.840	51.860	52.560	47.322	8,911,800
2019-09-17	53.180	53.200	52.350	52.870	47.601	11,111,400
2019-09-16	53.400	53.570	52.790	53.140	47.844	15,204,200
2019-09-13	54.000	54.720	53.330	53.750	48.393	14,736,700
2019-09-12	54.340	54.880	52.900	53.890	48.520	28,184,400
2019-09-11	55.270	56.290	55.160	56.290	50.680	16,749,400
2019-09-10	54.540	55.470	54.140	55.470	49.942	19,976,400
2019-09-09	53.620	54.680	53.450	54.540	49.105	17,803,800
2019-09-06	54.100	54.140	53.140	53.160	47.862	11,636,100
2019-09-05	53.730	54.330	53.630	53.840	48.475	10,414,500
2019-09-04	52.350	53.130	52.220	52.970	47.691	10,558,300
2019-09-03	51.940	52.000	51.550	51.890	46.719	10,128,000
2019-08-30	52.500	52.550	51.750	52.060	46.872	7,920,000
2019-08-29	52.650	52.810	52.090	52.160	46.962	6,858,000
2019-08-28	52.200	52.200	51.620	51.950	46.773	7,499,000
2019-08-27	52.440	52.620	52.220	52.390	47.169	13,853,100
2019-08-26	52.140	52.320	51.830	52.130	46.935	8,582,300

← NewerPage 30 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.