Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	53.060	53.320	51.250	51.580	46.440	11,374,500
2019-08-22	53.580	53.720	52.890	53.190	47.889	6,744,900
2019-08-21	53.530	53.930	53.170	53.240	47.934	6,113,100
2019-08-20	53.520	53.840	52.900	52.980	47.700	7,577,800
2019-08-19	54.220	54.370	53.760	53.870	48.502	8,273,100
2019-08-16	53.180	53.700	53.010	53.590	48.249	9,913,100
2019-08-15	52.650	52.720	51.960	52.590	47.349	11,257,000
2019-08-14	53.350	53.370	52.240	52.320	47.106	12,489,200
2019-08-13	53.140	54.240	53.000	53.970	48.592	11,014,800
2019-08-12	53.680	53.790	53.000	53.250	47.943	6,580,100
2019-08-09	54.240	54.470	53.520	53.900	48.529	8,471,300
2019-08-08	53.720	54.750	53.720	54.650	49.204	12,460,700
2019-08-07	53.130	54.070	52.970	53.340	48.024	16,344,100
2019-08-06	54.200	54.450	53.610	53.960	48.583	13,149,500
2019-08-05	55.100	55.100	53.690	53.760	48.402	16,204,600
2019-08-02	56.190	56.190	55.000	55.840	50.275	12,644,400
2019-08-01	56.300	56.850	55.520	55.880	50.311	10,215,200
2019-07-31	57.880	57.880	55.620	56.300	50.689	11,966,700
2019-07-30	57.760	58.150	57.430	57.490	51.761	6,367,200
2019-07-29	58.790	58.790	57.800	58.060	52.274	7,439,300
2019-07-26	58.340	58.650	58.200	58.500	52.670	6,057,200
2019-07-25	58.370	58.630	58.080	58.290	52.481	8,175,900
2019-07-24	57.450	58.220	57.380	58.110	52.319	10,778,700
2019-07-23	58.060	58.140	57.450	57.450	51.725	8,141,100
2019-07-22	57.880	58.080	57.550	57.600	51.860	8,761,700
2019-07-19	58.310	58.530	57.520	57.540	51.806	11,663,500
2019-07-18	57.690	58.140	57.600	58.120	52.328	11,882,300
2019-07-17	58.800	58.950	57.990	57.990	52.211	9,090,900
2019-07-16	59.170	59.480	58.590	58.610	52.769	9,698,900
2019-07-15	59.850	59.850	59.250	59.530	53.381	10,721,600
2019-07-12	60.090	60.090	59.300	59.810	53.632	11,234,300
2019-07-11	60.180	60.210	59.400	59.990	53.794	11,150,200
2019-07-10	59.940	60.500	59.750	60.150	53.937	16,059,100
2019-07-09	59.200	59.630	59.010	59.600	53.444	14,348,600
2019-07-08	59.190	59.670	59.010	59.530	53.381	16,105,600
2019-07-05	58.530	59.520	58.340	59.280	53.157	13,838,900
2019-07-03	58.450	58.950	58.380	58.860	52.781	9,989,100
2019-07-02	57.880	58.560	57.770	58.460	52.422	17,569,600
2019-07-01	57.150	58.090	57.030	58.010	52.018	20,413,000
2019-06-28	56.900	57.080	56.360	56.970	51.086	42,570,500
2019-06-27	57.000	57.390	56.760	56.770	50.906	12,605,800
2019-06-26	56.430	56.850	56.240	56.660	50.808	15,045,200
2019-06-25	56.870	57.180	56.060	56.070	50.279	25,462,100
2019-06-24	56.250	57.300	55.900	56.740	50.880	19,544,200
2019-06-21	57.140	57.150	56.060	56.120	50.324	45,169,000
2019-06-20	55.980	57.470	55.530	56.990	51.104	54,173,900
2019-06-19	52.750	53.130	52.250	52.680	47.239	35,449,500
2019-06-18	52.860	53.600	52.410	52.900	47.436	20,999,700
2019-06-17	53.340	53.550	52.950	53.130	47.642	15,207,900
2019-06-14	53.610	53.830	53.280	53.280	47.777	12,973,000
2019-06-13	53.980	53.980	53.440	53.840	48.279	11,289,100
2019-06-12	53.680	54.050	53.430	53.620	48.082	10,235,400
2019-06-11	54.500	54.610	53.840	53.940	48.369	11,288,400
2019-06-10	53.680	54.410	53.570	54.010	48.432	12,984,600
2019-06-07	52.800	53.420	52.780	53.260	47.759	11,591,800
2019-06-06	52.090	52.740	51.860	52.590	47.158	10,266,900
2019-06-05	52.780	53.240	51.850	52.100	46.719	15,855,300
2019-06-04	50.790	52.240	50.630	52.020	46.647	17,073,200
2019-06-03	50.560	51.080	49.890	50.240	45.051	17,434,400
2019-05-31	51.240	51.360	50.510	50.600	45.374	11,847,100

← NewerPage 31 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.