Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	47.290	48.060	47.010	47.020	41.309	34,597,700
2018-03-20	46.800	47.750	46.430	47.050	41.335	68,601,000
2018-03-19	52.430	52.580	51.510	51.950	45.640	25,777,400
2018-03-16	52.400	52.690	52.250	52.270	45.921	21,011,500
2018-03-15	52.220	52.670	52.110	52.370	46.009	14,155,200
2018-03-14	52.880	53.150	52.180	52.320	45.965	10,885,500
2018-03-13	53.240	53.480	52.340	52.580	46.193	12,864,400
2018-03-12	52.980	53.440	52.670	52.900	46.474	14,108,400
2018-03-09	52.350	53.000	52.200	52.970	46.536	16,218,600
2018-03-08	51.940	52.160	51.470	52.130	45.798	15,864,400
2018-03-07	51.060	51.810	51.030	51.720	45.438	11,727,300
2018-03-06	51.560	51.790	51.220	51.500	45.244	13,907,100
2018-03-05	49.900	51.490	49.850	51.290	45.060	18,771,500
2018-03-02	49.330	50.400	49.160	50.320	44.208	17,291,000
2018-03-01	50.960	50.960	49.420	49.710	43.672	16,539,800
2018-02-28	51.060	51.500	50.670	50.670	44.515	14,947,900
2018-02-27	51.070	51.400	50.540	50.730	44.568	14,339,600
2018-02-26	50.590	51.260	50.500	51.170	44.954	12,956,000
2018-02-23	49.790	50.570	49.620	50.500	44.366	8,866,800
2018-02-22	49.590	50.060	49.410	49.590	43.566	9,513,200
2018-02-21	49.870	50.340	49.430	49.430	43.426	13,050,800
2018-02-20	50.200	50.310	49.660	49.890	43.830	14,144,900
2018-02-16	50.550	51.140	50.490	50.710	44.550	11,098,800
2018-02-15	49.700	50.690	49.430	50.640	44.489	14,132,500
2018-02-14	48.190	49.520	48.140	49.450	43.443	14,271,400
2018-02-13	48.010	48.680	47.770	48.490	42.600	12,633,100
2018-02-12	48.220	48.490	47.720	48.150	42.301	16,261,600
2018-02-09	47.580	48.150	45.920	47.730	41.932	23,191,000
2018-02-08	49.090	49.120	46.810	46.840	41.150	21,255,400
2018-02-07	49.200	49.850	48.820	48.870	42.934	15,138,000
2018-02-06	47.330	49.510	46.810	49.400	43.399	25,921,200
2018-02-05	50.040	50.700	48.060	48.090	42.249	19,725,800
2018-02-02	51.250	51.410	50.040	50.130	44.041	17,562,200
2018-02-01	51.360	51.980	51.260	51.630	45.359	11,674,100
2018-01-31	50.860	51.850	50.860	51.590	45.323	16,806,800
2018-01-30	51.740	51.990	50.750	50.960	44.770	16,863,500
2018-01-29	52.670	52.790	51.880	51.940	45.631	12,234,900
2018-01-26	51.860	52.750	51.760	52.750	46.343	14,909,200
2018-01-25	51.540	52.050	51.540	51.600	45.332	13,904,300
2018-01-24	51.360	52.000	51.210	51.450	45.200	17,205,600
2018-01-23	50.750	51.270	50.570	51.120	44.911	14,141,400
2018-01-22	50.430	50.740	50.270	50.710	44.550	16,840,000
2018-01-19	50.500	50.600	50.270	50.580	44.436	14,011,500
2018-01-18	50.190	50.680	50.100	50.230	44.129	17,119,200
2018-01-17	49.910	50.290	49.850	50.270	44.164	23,183,100
2018-01-16	49.850	50.060	49.440	49.590	43.566	17,152,600
2018-01-12	49.180	49.830	49.060	49.510	43.496	15,978,200
2018-01-11	48.870	49.020	48.440	48.950	43.004	11,687,800
2018-01-10	48.860	49.270	48.580	48.800	42.872	13,476,600
2018-01-09	49.250	49.360	48.920	49.060	43.101	14,153,700
2018-01-08	48.300	49.070	47.940	48.980	42.864	15,075,000
2018-01-05	48.420	48.630	48.280	48.470	42.417	14,496,400
2018-01-04	47.990	48.190	47.720	48.180	42.163	19,815,100
2018-01-03	47.530	48.070	47.440	47.710	41.752	24,165,000
2018-01-02	47.570	47.800	46.170	46.630	40.807	25,380,000
2017-12-29	47.530	47.880	47.280	47.280	41.376	9,750,000
2017-12-28	47.300	47.550	47.300	47.520	41.586	7,777,600
2017-12-27	47.250	47.470	47.150	47.380	41.463	8,132,200
2017-12-26	47.370	47.580	47.250	47.430	41.507	7,650,200
2017-12-22	47.170	47.400	47.100	47.360	41.446	11,197,300

← NewerPage 37 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.