Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	45.870	46.490	45.190	46.280	40.827	28,120,400
2018-06-14	47.010	47.020	45.660	45.900	40.492	37,001,300
2018-06-13	48.110	48.670	48.090	48.270	42.582	18,053,300
2018-06-12	48.210	48.590	48.160	48.450	42.741	14,713,600
2018-06-11	48.150	48.390	47.970	48.190	42.512	12,521,100
2018-06-08	47.410	48.380	47.410	48.180	42.503	14,515,400
2018-06-07	47.930	48.030	47.420	47.680	42.062	13,714,100
2018-06-06	47.420	47.810	47.100	47.750	42.124	13,299,100
2018-06-05	47.330	47.420	46.810	47.130	41.577	13,430,900
2018-06-04	47.480	47.570	47.230	47.320	41.744	12,178,400
2018-06-01	47.080	47.360	46.900	47.350	41.771	10,863,200
2018-05-31	46.930	47.170	46.710	46.720	41.215	13,062,400
2018-05-30	46.630	47.230	46.430	47.050	41.506	11,906,500
2018-05-29	46.550	46.800	46.040	46.260	40.809	12,427,800
2018-05-25	46.490	47.170	46.480	47.000	41.462	11,354,300
2018-05-24	46.660	46.940	46.140	46.460	40.986	12,497,700
2018-05-23	46.080	46.970	46.020	46.900	41.374	9,204,400
2018-05-22	47.240	47.540	46.310	46.370	40.906	18,505,100
2018-05-21	46.530	47.290	46.490	47.210	41.647	13,416,300
2018-05-18	46.690	46.790	46.240	46.320	40.862	13,517,300
2018-05-17	46.690	47.060	46.420	46.540	41.056	10,162,300
2018-05-16	46.930	46.930	46.450	46.730	41.224	9,874,200
2018-05-15	46.510	46.820	46.250	46.810	41.294	11,304,900
2018-05-14	46.810	47.260	46.690	46.820	41.303	9,689,500
2018-05-11	47.110	47.150	46.640	46.820	41.303	9,498,100
2018-05-10	46.800	47.100	46.610	46.930	41.400	10,974,200
2018-05-09	46.230	46.680	45.980	46.580	41.091	11,822,400
2018-05-08	45.880	45.990	45.550	45.940	40.527	9,830,600
2018-05-07	45.940	46.240	45.780	46.070	40.642	9,006,000
2018-05-04	44.930	45.920	44.800	45.710	40.324	10,571,800
2018-05-03	45.360	45.390	44.490	45.060	39.751	15,370,200
2018-05-02	45.890	46.080	45.470	45.510	40.148	10,715,200
2018-05-01	45.390	45.950	45.390	45.950	40.536	8,838,000
2018-04-30	45.660	46.020	45.560	45.670	40.289	13,896,600
2018-04-27	46.120	46.120	45.470	45.530	40.165	14,420,800
2018-04-26	46.090	46.210	45.900	45.960	40.545	12,175,800
2018-04-25	45.420	45.840	45.050	45.750	40.359	12,637,500
2018-04-24	45.930	46.370	45.280	45.530	40.165	13,357,000
2018-04-23	46.380	46.470	45.720	45.800	40.403	14,904,400
2018-04-20	46.470	46.620	45.980	46.230	40.783	15,675,600
2018-04-19	46.990	47.110	46.700	46.820	41.303	8,563,200
2018-04-18	46.680	47.290	46.680	47.080	41.533	11,312,900
2018-04-17	46.410	46.930	46.390	46.660	41.162	10,762,700
2018-04-16	46.030	46.390	45.600	46.050	40.624	11,639,000
2018-04-13	46.310	46.530	45.610	46.080	40.483	12,493,600
2018-04-12	45.690	46.170	45.650	45.880	40.307	13,970,300
2018-04-11	45.400	45.990	45.360	45.610	40.070	14,911,400
2018-04-10	45.550	46.070	45.460	45.820	40.254	14,868,900
2018-04-09	45.110	45.650	44.880	44.900	39.446	15,200,000
2018-04-06	45.510	45.750	44.600	44.830	39.385	13,893,600
2018-04-05	45.730	46.180	45.550	45.960	40.377	12,313,000
2018-04-04	44.070	45.620	44.040	45.510	39.982	18,505,900
2018-04-03	45.330	45.330	44.290	44.890	39.437	15,734,600
2018-04-02	45.650	45.850	44.420	45.010	39.543	15,343,300
2018-03-29	45.310	46.290	45.010	45.750	40.193	14,256,400
2018-03-28	45.280	45.360	44.510	44.980	39.516	22,156,900
2018-03-27	46.630	46.820	45.000	45.380	39.868	18,925,300
2018-03-26	45.550	46.640	45.390	46.480	40.834	20,754,800
2018-03-23	45.980	46.280	44.760	44.790	39.349	21,398,900
2018-03-22	46.720	47.020	45.730	45.890	40.316	25,610,100

← NewerPage 36 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.