Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	52.310	52.750	52.130	52.350	46.734	12,389,300
2019-03-05	52.040	52.590	52.020	52.360	46.743	16,291,900
2019-03-04	52.670	52.850	51.570	52.040	46.457	14,850,100
2019-03-01	52.500	52.730	52.370	52.510	46.877	15,757,700
2019-02-28	52.200	52.510	52.050	52.130	46.537	31,856,900
2019-02-27	52.520	52.640	52.260	52.380	46.760	10,674,200
2019-02-26	52.460	52.880	52.240	52.600	46.957	12,041,300
2019-02-25	52.750	53.030	52.460	52.560	46.921	14,722,200
2019-02-22	52.390	52.600	52.200	52.480	46.850	11,689,700
2019-02-21	51.630	52.350	51.510	52.110	46.519	14,759,500
2019-02-20	52.000	52.210	51.500	51.770	46.216	13,440,900
2019-02-19	51.480	52.180	51.240	52.020	46.439	12,357,500
2019-02-15	51.130	51.720	51.070	51.720	46.171	13,822,200
2019-02-14	51.240	51.750	51.090	51.480	45.957	11,155,300
2019-02-13	51.250	51.550	50.950	51.420	45.903	11,342,600
2019-02-12	51.460	51.550	51.190	51.220	45.725	14,188,500
2019-02-11	50.960	51.480	50.950	51.230	45.734	9,714,500
2019-02-08	50.090	51.030	49.820	51.030	45.555	11,535,600
2019-02-07	50.790	50.990	50.170	50.220	44.832	14,905,000
2019-02-06	51.190	51.490	50.970	51.260	45.761	9,220,900
2019-02-05	51.170	51.370	50.890	51.240	45.743	13,345,500
2019-02-04	50.380	51.250	50.380	51.030	45.555	12,221,200
2019-02-01	50.520	51.100	50.290	50.810	45.359	14,849,600
2019-01-31	50.240	50.500	50.070	50.230	44.841	20,403,600
2019-01-30	49.860	50.500	49.600	50.360	44.957	13,483,800
2019-01-29	49.390	49.920	49.190	49.610	44.288	10,838,600
2019-01-28	49.450	49.730	49.210	49.520	44.207	11,799,100
2019-01-25	49.600	49.900	49.450	49.800	44.457	16,656,600
2019-01-24	49.260	49.430	48.870	49.200	43.922	11,442,200
2019-01-23	49.190	49.480	48.830	49.240	43.957	15,551,200
2019-01-22	48.840	49.170	48.660	48.940	43.690	13,318,700
2019-01-18	48.940	49.570	48.870	49.270	43.984	15,930,600
2019-01-17	48.010	48.910	47.810	48.580	43.368	12,711,200
2019-01-16	48.580	48.790	48.050	48.060	42.904	14,114,000
2019-01-15	47.470	48.530	47.410	48.380	43.190	12,142,100
2019-01-14	47.850	48.340	47.620	48.180	42.841	14,869,400
2019-01-11	47.670	48.620	47.370	48.290	42.939	16,397,400
2019-01-10	47.380	47.980	46.880	47.820	42.521	16,652,700
2019-01-09	46.640	48.230	46.610	47.780	42.486	19,100,200
2019-01-08	47.930	48.360	47.200	47.880	42.575	16,255,700
2019-01-07	46.930	48.110	46.470	47.450	42.192	17,967,900
2019-01-04	45.370	46.950	45.250	46.710	41.534	20,984,000
2019-01-03	44.750	45.500	44.410	44.780	39.818	19,868,700
2019-01-02	44.480	45.340	44.450	45.220	40.209	14,320,400
2018-12-31	45.190	45.500	44.840	45.150	40.147	14,932,600
2018-12-28	45.140	45.770	44.740	44.820	39.854	39,141,200
2018-12-27	43.950	45.090	43.460	44.970	39.987	19,048,700
2018-12-26	43.000	44.610	42.400	44.590	39.649	21,428,900
2018-12-24	43.770	43.820	42.680	42.690	37.960	17,230,400
2018-12-21	46.080	46.210	43.860	44.000	39.125	58,768,400
2018-12-20	46.050	46.950	45.480	46.240	41.116	35,165,200
2018-12-19	46.060	47.440	45.750	46.450	41.303	34,397,300
2018-12-18	48.100	48.340	45.440	45.850	40.770	42,855,600
2018-12-17	46.420	47.230	45.530	45.730	40.663	30,441,100
2018-12-14	46.780	47.030	46.410	46.600	41.437	21,434,300
2018-12-13	47.480	47.550	46.750	47.230	41.997	23,295,400
2018-12-12	47.110	48.110	47.010	47.320	42.077	21,404,000
2018-12-11	46.980	47.130	46.060	46.460	41.312	22,680,200
2018-12-10	46.010	47.080	45.340	46.670	41.499	26,375,500
2018-12-07	46.760	47.040	45.810	46.000	40.903	23,978,000

← NewerPage 33 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.