Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	47.750	47.770	45.650	46.680	41.508	39,877,000
2018-12-04	49.520	50.220	48.710	48.750	43.348	24,643,500
2018-12-03	49.440	50.120	49.210	49.830	44.309	21,966,600
2018-11-30	48.090	48.840	47.710	48.760	43.357	22,884,500
2018-11-29	48.380	48.380	47.440	47.900	42.592	17,052,100
2018-11-28	47.730	48.250	47.370	48.190	42.850	29,352,900
2018-11-27	47.920	47.980	46.790	47.440	42.183	28,054,600
2018-11-26	49.160	49.160	48.100	48.260	42.913	21,603,800
2018-11-23	48.040	49.120	48.040	48.700	43.304	7,807,300
2018-11-21	48.760	49.180	48.530	48.620	43.233	13,859,500
2018-11-20	48.670	49.070	47.960	48.330	42.975	19,389,600
2018-11-19	51.050	51.100	49.400	49.550	44.060	19,520,500
2018-11-16	50.530	51.450	50.420	51.170	45.500	20,929,600
2018-11-15	50.040	50.690	49.050	50.630	45.020	24,922,800
2018-11-14	49.970	49.970	48.740	48.840	43.428	16,094,000
2018-11-13	49.470	50.000	49.240	49.510	44.024	13,550,600
2018-11-12	50.170	50.380	49.110	49.220	43.766	14,374,400
2018-11-09	50.420	50.820	50.310	50.610	45.002	15,316,100
2018-11-08	50.220	50.500	50.070	50.430	44.842	11,966,600
2018-11-07	49.580	50.500	49.470	50.260	44.691	14,329,800
2018-11-06	49.100	49.470	48.830	49.250	43.793	12,362,700
2018-11-05	49.000	49.130	48.500	49.020	43.588	13,125,800
2018-11-02	48.930	49.020	48.240	48.830	43.419	17,289,300
2018-11-01	48.960	49.240	48.340	48.590	43.206	17,764,900
2018-10-31	49.050	49.450	48.590	48.840	43.428	21,082,900
2018-10-30	47.080	48.620	46.920	48.570	43.188	24,438,200
2018-10-29	47.810	48.090	46.340	47.020	41.810	19,248,700
2018-10-26	47.240	48.070	46.710	47.320	42.077	23,088,700
2018-10-25	47.420	48.290	47.280	47.960	42.646	19,349,300
2018-10-24	47.880	48.300	46.700	46.760	41.579	20,028,200
2018-10-23	47.160	48.320	47.120	47.990	42.672	18,921,500
2018-10-22	47.850	48.490	47.710	47.940	42.628	16,480,200
2018-10-19	47.500	48.240	47.350	47.590	42.317	17,768,400
2018-10-18	47.570	48.140	47.130	47.380	42.130	15,084,800
2018-10-17	47.430	48.240	47.430	47.860	42.557	15,071,100
2018-10-16	47.570	48.420	47.470	48.230	42.886	13,600,200
2018-10-15	46.960	47.620	46.870	47.120	41.899	15,693,400
2018-10-12	47.400	47.750	46.660	47.380	41.961	23,152,800
2018-10-11	47.330	47.890	46.490	46.780	41.430	26,387,600
2018-10-10	48.810	48.980	47.370	47.400	41.979	20,885,400
2018-10-09	49.110	49.400	48.830	48.870	43.281	19,009,800
2018-10-08	49.270	49.640	48.900	49.360	43.715	16,295,800
2018-10-05	49.420	49.770	49.120	49.350	43.706	16,900,200
2018-10-04	49.680	49.780	49.170	49.470	43.812	19,034,000
2018-10-03	49.590	50.100	49.590	49.750	44.060	21,207,600
2018-10-02	51.650	51.800	50.130	50.230	44.485	22,406,800
2018-10-01	51.220	51.990	51.140	51.800	45.876	19,217,800
2018-09-28	51.540	52.010	51.490	51.560	45.663	16,234,200
2018-09-27	51.560	52.020	51.330	51.690	45.778	17,993,500
2018-09-26	51.750	52.110	51.560	51.630	45.725	18,131,000
2018-09-25	51.390	51.930	50.970	51.720	45.805	18,665,800
2018-09-24	50.810	51.600	50.710	51.240	45.380	23,906,100
2018-09-21	50.830	51.120	50.350	51.100	45.256	50,751,900
2018-09-20	49.660	51.080	49.560	50.430	44.662	26,973,500
2018-09-19	48.920	49.540	48.660	49.430	43.777	20,904,800
2018-09-18	47.510	49.540	47.360	49.030	43.422	33,451,100
2018-09-17	49.310	49.940	49.110	49.180	43.555	29,225,000
2018-09-14	48.940	49.450	48.940	49.250	43.617	20,066,100
2018-09-13	49.280	49.750	48.880	48.960	43.360	22,124,400
2018-09-12	48.750	49.470	48.620	49.340	43.697	17,058,700

← NewerPage 34 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.