Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	48.520	49.050	48.520	48.920	43.325	14,877,200
2018-09-10	48.000	49.050	48.000	48.860	43.272	20,390,600
2018-09-07	47.460	47.990	47.330	47.810	42.342	20,513,900
2018-09-06	47.950	48.220	47.520	47.710	42.253	18,456,100
2018-09-05	48.410	48.490	47.790	48.040	42.546	16,437,700
2018-09-04	48.360	48.830	48.160	48.580	43.024	17,289,000
2018-08-31	48.380	48.630	48.350	48.580	43.024	17,844,100
2018-08-30	48.890	48.890	48.310	48.380	42.847	15,154,900
2018-08-29	48.640	49.100	48.640	48.890	43.298	17,307,700
2018-08-28	49.390	49.430	48.600	48.640	43.077	15,475,700
2018-08-27	49.410	49.700	49.290	49.330	43.688	12,253,300
2018-08-24	49.000	49.390	48.970	49.260	43.626	14,011,700
2018-08-23	48.800	49.340	48.680	48.960	43.360	11,026,700
2018-08-22	48.340	48.910	48.240	48.800	43.219	11,639,400
2018-08-21	48.580	48.640	48.370	48.410	42.873	10,187,600
2018-08-20	48.400	48.600	48.260	48.420	42.882	11,936,700
2018-08-17	48.210	48.500	47.990	48.360	42.829	11,412,000
2018-08-16	48.140	48.450	48.040	48.100	42.599	11,874,300
2018-08-15	48.100	48.260	47.530	47.840	42.369	14,091,000
2018-08-14	48.120	48.350	47.940	48.230	42.714	11,513,700
2018-08-13	48.340	48.590	47.970	48.010	42.519	12,152,100
2018-08-10	48.370	48.720	48.230	48.320	42.794	10,502,200
2018-08-09	48.270	48.710	48.270	48.540	42.988	14,708,000
2018-08-08	48.420	48.620	48.260	48.390	42.856	10,849,400
2018-08-07	48.940	48.950	48.470	48.480	42.935	11,608,000
2018-08-06	48.290	48.760	48.220	48.670	43.104	13,529,300
2018-08-03	47.920	48.480	47.900	48.470	42.926	14,295,800
2018-08-02	47.040	48.070	46.630	47.900	42.422	14,227,400
2018-08-01	47.910	48.220	47.150	47.350	41.935	22,933,600
2018-07-31	47.900	48.080	47.390	47.680	42.227	18,808,100
2018-07-30	48.580	48.580	47.460	47.730	42.271	20,167,300
2018-07-27	48.990	49.120	48.380	48.630	43.068	14,856,100
2018-07-26	48.850	49.170	48.760	48.870	43.281	15,229,900
2018-07-25	48.520	48.970	48.500	48.950	43.352	16,354,900
2018-07-24	48.750	49.100	48.560	48.670	43.104	19,885,500
2018-07-23	48.620	48.670	48.050	48.670	43.104	17,990,200
2018-07-20	48.490	48.710	48.360	48.520	42.971	17,232,900
2018-07-19	48.400	48.720	48.210	48.440	42.900	16,656,500
2018-07-18	48.790	49.000	48.400	48.640	43.077	19,234,700
2018-07-17	48.290	48.990	48.150	48.900	43.307	18,823,100
2018-07-16	48.620	48.620	47.950	48.460	42.918	22,949,600
2018-07-13	47.970	48.810	47.830	48.630	42.900	25,771,400
2018-07-12	47.790	48.200	47.750	48.150	42.476	24,857,900
2018-07-11	46.820	47.760	46.710	47.640	42.027	22,802,600
2018-07-10	46.830	47.360	46.680	46.990	41.453	27,422,000
2018-07-09	46.130	46.790	46.060	46.730	41.224	25,125,700
2018-07-06	45.460	46.190	45.270	46.000	40.580	20,764,300
2018-07-05	45.150	45.470	44.990	45.410	40.059	21,916,200
2018-07-03	44.990	44.990	44.520	44.720	39.451	16,783,300
2018-07-02	43.960	44.970	43.770	44.950	39.654	20,655,500
2018-06-29	44.040	44.530	43.750	44.060	38.868	22,144,900
2018-06-28	43.510	44.020	43.360	43.840	38.674	20,918,400
2018-06-27	44.570	44.740	43.440	43.450	38.330	26,360,100
2018-06-26	44.460	44.850	44.370	44.410	39.177	20,717,500
2018-06-25	43.570	44.470	43.490	44.280	39.062	24,640,500
2018-06-22	43.200	44.300	43.160	44.100	38.904	29,735,100
2018-06-21	43.180	43.840	42.980	43.100	38.022	32,635,100
2018-06-20	43.510	44.790	42.570	42.820	37.775	59,129,000
2018-06-19	45.840	46.410	45.770	46.270	40.818	22,764,900
2018-06-18	45.820	46.600	45.460	46.520	41.039	21,474,100

← NewerPage 35 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.