Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	48.110	48.110	47.230	47.280	41.376	18,396,800
2017-12-20	47.880	48.050	47.790	47.900	41.918	11,432,200
2017-12-19	47.960	48.350	47.740	47.820	41.848	28,664,300
2017-12-18	48.430	48.850	47.680	47.710	41.752	25,156,800
2017-12-15	48.480	48.480	47.000	48.300	42.269	75,176,000
2017-12-14	50.140	50.400	49.940	50.190	43.922	22,259,300
2017-12-13	50.330	50.510	50.010	50.050	43.800	17,196,900
2017-12-12	50.000	50.710	49.950	50.390	44.098	17,464,000
2017-12-11	49.610	50.500	49.560	50.470	44.168	15,852,800
2017-12-08	48.900	49.690	48.700	49.600	43.406	14,732,300
2017-12-07	48.620	48.810	48.300	48.520	42.461	13,482,800
2017-12-06	48.260	48.590	47.630	48.420	42.374	12,974,500
2017-12-05	48.440	48.650	47.970	47.990	41.997	17,858,900
2017-12-04	49.820	49.820	48.360	48.400	42.356	13,473,900
2017-12-01	49.050	50.000	48.900	49.610	43.415	15,899,500
2017-11-30	48.890	49.330	48.890	49.060	42.934	24,701,100
2017-11-29	48.850	48.860	48.200	48.520	42.461	14,377,600
2017-11-28	48.880	49.200	48.850	49.010	42.890	13,930,600
2017-11-27	48.940	49.220	48.750	48.880	42.776	13,395,600
2017-11-24	48.880	49.130	48.690	49.010	42.890	6,008,300
2017-11-22	48.560	48.830	48.420	48.580	42.514	10,618,900
2017-11-21	49.000	49.100	48.500	48.630	42.557	18,313,300
2017-11-20	49.040	49.160	48.920	49.020	42.899	11,525,100
2017-11-17	49.000	49.230	48.850	48.940	42.829	10,035,100
2017-11-16	49.110	49.620	49.010	49.200	43.056	11,738,500
2017-11-15	48.880	49.080	48.730	48.820	42.724	9,425,100
2017-11-14	49.320	49.330	48.900	49.200	43.056	8,498,900
2017-11-13	49.100	49.430	49.060	49.400	43.231	6,566,700
2017-11-10	49.000	49.370	48.750	49.320	43.161	9,944,200
2017-11-09	50.140	50.220	48.540	49.240	43.091	16,195,400
2017-11-08	50.330	50.740	50.200	50.540	44.229	7,977,900
2017-11-07	50.430	50.580	50.080	50.490	44.185	6,796,500
2017-11-06	50.100	50.550	50.020	50.400	44.106	9,678,000
2017-11-03	50.360	50.440	50.160	50.180	43.914	15,814,500
2017-11-02	50.540	50.700	50.120	50.280	44.001	10,389,800
2017-11-01	51.100	51.170	50.570	50.640	44.316	10,128,000
2017-10-31	50.730	51.280	50.450	50.900	44.544	14,453,100
2017-10-30	50.630	50.750	50.240	50.680	44.351	9,049,800
2017-10-27	50.290	50.970	50.030	50.880	44.526	15,099,500
2017-10-26	50.110	50.300	49.770	50.150	43.887	16,952,900
2017-10-25	49.890	50.650	49.640	49.700	43.494	20,635,800
2017-10-24	49.330	50.140	49.250	49.980	43.739	17,562,400
2017-10-23	49.280	49.660	49.220	49.310	43.152	14,633,400
2017-10-20	49.540	49.790	49.160	49.250	43.100	15,501,500
2017-10-19	49.440	49.670	49.190	49.350	43.187	10,048,600
2017-10-18	49.500	49.760	49.160	49.580	43.389	12,064,100
2017-10-17	48.820	49.300	48.710	49.190	43.047	14,191,300
2017-10-16	48.610	48.910	48.490	48.860	42.759	9,378,100
2017-10-13	48.370	48.710	48.330	48.610	42.540	10,142,300
2017-10-12	48.270	48.480	48.110	48.230	42.207	11,715,600
2017-10-11	48.160	48.470	48.160	48.280	42.251	12,588,300
2017-10-10	48.160	48.460	48.000	48.210	42.190	15,630,500
2017-10-09	48.360	48.580	48.170	48.360	42.155	10,173,000
2017-10-06	48.640	48.700	48.220	48.400	42.190	16,340,400
2017-10-05	48.960	49.030	48.500	48.910	42.634	13,886,100
2017-10-04	48.990	49.190	48.760	48.900	42.626	15,204,500
2017-10-03	48.950	48.960	48.540	48.690	42.443	12,710,800
2017-10-02	48.720	49.000	48.570	48.800	42.538	26,097,300
2017-09-29	48.190	48.750	47.960	48.350	42.146	44,896,600
2017-09-28	48.200	48.250	48.010	48.080	41.911	12,997,700

← NewerPage 38 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.