Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	51.240	51.360	50.510	50.600	45.374	11,847,100
2019-05-30	51.930	52.030	51.460	51.720	46.378	8,569,500
2019-05-29	51.430	51.810	51.050	51.690	46.351	12,448,700
2019-05-28	53.080	53.280	51.750	51.750	46.405	28,230,400
2019-05-24	53.380	53.470	52.590	52.770	47.320	9,090,700
2019-05-23	53.720	53.720	52.510	53.080	47.598	11,213,900
2019-05-22	54.230	54.550	54.040	54.200	48.602	8,389,700
2019-05-21	54.210	54.270	54.030	54.170	48.575	8,482,000
2019-05-20	53.950	54.360	53.530	53.660	48.118	9,820,200
2019-05-17	54.190	54.920	54.190	54.500	48.871	9,057,100
2019-05-16	54.910	55.150	54.550	54.640	48.996	10,013,800
2019-05-15	53.910	54.810	53.840	54.560	48.925	8,573,000
2019-05-14	53.640	54.620	53.360	54.130	48.539	11,520,800
2019-05-13	53.720	53.950	53.390	53.430	47.911	10,664,700
2019-05-10	53.770	54.970	53.510	54.650	49.005	11,200,300
2019-05-09	53.460	54.350	53.080	54.250	48.647	10,711,800
2019-05-08	54.350	54.430	53.810	53.990	48.414	10,729,800
2019-05-07	54.200	54.640	53.650	54.000	48.423	11,712,400
2019-05-06	53.900	55.000	53.830	54.850	49.185	9,305,400
2019-05-03	54.800	55.020	54.670	54.790	49.131	11,066,500
2019-05-02	54.810	55.050	54.460	54.600	48.961	9,652,200
2019-05-01	55.320	55.420	54.800	54.880	49.212	7,792,700
2019-04-30	55.060	55.380	54.840	55.330	49.615	10,562,300
2019-04-29	55.290	55.490	55.080	55.080	49.391	6,443,000
2019-04-26	55.220	55.490	55.010	55.410	49.687	7,101,600
2019-04-25	55.150	55.220	54.580	55.010	49.328	8,226,100
2019-04-24	55.000	55.530	54.960	55.180	49.481	8,769,800
2019-04-23	54.750	55.140	54.720	54.940	49.265	10,923,400
2019-04-22	54.400	54.680	54.200	54.620	48.979	6,088,100
2019-04-18	54.440	54.670	54.230	54.520	48.889	8,233,000
2019-04-17	54.680	54.830	54.390	54.480	48.853	7,792,200
2019-04-16	54.670	54.910	54.330	54.590	48.952	7,265,200
2019-04-15	54.500	54.750	54.310	54.630	48.987	7,694,900
2019-04-12	54.100	54.500	53.870	54.500	48.871	9,014,000
2019-04-11	54.050	54.190	53.520	53.790	48.234	8,147,600
2019-04-10	53.620	54.160	53.600	53.970	48.396	8,477,300
2019-04-09	53.500	54.100	53.470	53.830	48.055	9,789,000
2019-04-08	53.730	53.930	53.330	53.720	47.957	10,126,700
2019-04-05	53.740	54.190	53.740	53.930	48.144	10,016,300
2019-04-04	53.860	54.150	53.410	53.820	48.046	9,978,800
2019-04-03	54.160	54.390	53.860	54.060	48.260	12,853,400
2019-04-02	54.410	54.500	53.880	54.150	48.341	10,812,100
2019-04-01	53.880	54.650	53.850	54.580	48.724	15,191,700
2019-03-29	53.470	53.740	53.250	53.710	47.948	11,485,700
2019-03-28	53.000	53.300	52.790	53.190	47.484	9,103,100
2019-03-27	53.280	53.650	52.310	52.810	47.144	12,636,000
2019-03-26	53.290	53.540	53.060	53.280	47.564	11,657,600
2019-03-25	52.560	52.940	52.230	52.740	47.082	11,755,900
2019-03-22	53.620	53.880	52.740	52.770	47.109	16,201,500
2019-03-21	52.630	54.050	52.350	54.040	48.242	16,686,300
2019-03-20	53.890	54.190	52.510	52.640	46.993	24,111,600
2019-03-19	53.800	54.380	53.750	54.040	48.242	19,214,000
2019-03-18	52.870	53.960	52.780	53.460	47.725	21,953,600
2019-03-15	51.400	53.390	51.000	52.940	47.260	43,340,200
2019-03-14	52.980	53.400	52.850	53.050	47.359	24,000,300
2019-03-13	53.060	53.470	52.740	53.060	47.368	19,490,800
2019-03-12	52.670	53.290	52.580	52.800	47.135	18,048,500
2019-03-11	51.940	53.180	51.910	52.660	47.010	20,027,700
2019-03-08	52.350	52.780	52.130	52.770	47.109	15,071,100
2019-03-07	52.200	53.130	52.190	52.580	46.939	16,624,100

← NewerPage 32 of 79 · 4,733 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.