Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	48.050	48.360	47.950	48.160	41.981	14,499,200
2017-09-26	48.100	48.210	47.890	47.920	41.771	18,679,900
2017-09-25	48.520	48.540	47.640	47.970	41.815	15,663,600
2017-09-22	47.920	48.430	47.920	48.160	41.981	15,341,900
2017-09-21	47.820	48.190	47.820	47.970	41.815	15,656,300
2017-09-20	48.000	48.190	47.690	47.970	41.815	21,257,300
2017-09-19	48.490	48.500	47.880	48.040	41.876	23,070,700
2017-09-18	48.880	49.060	48.090	48.330	42.129	29,434,700
2017-09-15	50.650	50.700	48.480	48.740	42.486	66,367,900
2017-09-14	52.760	53.140	52.320	52.790	46.016	21,901,600
2017-09-13	52.520	52.980	52.450	52.800	46.025	14,463,000
2017-09-12	52.640	52.890	52.470	52.770	45.999	13,352,400
2017-09-11	51.880	52.610	51.810	52.490	45.755	16,526,300
2017-09-08	51.800	51.880	51.380	51.580	44.962	10,356,500
2017-09-07	51.190	51.780	51.030	51.730	45.092	11,516,800
2017-09-06	51.080	51.230	50.800	51.010	44.465	15,615,600
2017-09-05	50.530	51.080	50.470	50.930	44.395	15,610,700
2017-09-01	50.350	50.880	50.350	50.620	44.125	8,716,800
2017-08-31	49.880	50.520	49.840	50.330	43.872	12,958,100
2017-08-30	49.500	49.950	49.360	49.800	43.410	6,957,400
2017-08-29	48.880	49.570	48.750	49.450	43.105	7,245,900
2017-08-28	49.390	49.390	49.040	49.240	42.922	6,211,300
2017-08-25	49.440	49.440	49.150	49.240	42.922	7,853,300
2017-08-24	49.070	49.260	48.880	49.190	42.878	7,365,500
2017-08-23	49.060	49.430	48.940	49.070	42.774	6,895,400
2017-08-22	49.120	49.350	48.990	49.260	42.939	9,233,000
2017-08-21	48.650	48.960	48.540	48.900	42.626	7,293,400
2017-08-18	48.450	48.880	48.310	48.620	42.382	10,248,400
2017-08-17	49.170	49.310	48.550	48.550	42.320	9,661,600
2017-08-16	48.970	49.320	48.760	49.250	42.931	9,881,200
2017-08-15	48.890	49.060	48.770	48.830	42.565	10,663,500
2017-08-14	48.480	48.960	48.470	48.850	42.582	9,229,100
2017-08-11	48.180	48.440	47.980	48.240	42.050	11,704,600
2017-08-10	48.960	48.960	48.050	48.100	41.928	13,391,100
2017-08-09	48.980	49.390	48.860	49.060	42.765	15,872,400
2017-08-08	49.540	49.830	48.970	49.100	42.800	14,684,300
2017-08-07	50.000	50.090	49.530	49.640	43.271	8,280,300
2017-08-04	50.180	50.210	49.870	49.960	43.550	7,025,300
2017-08-03	49.920	50.410	49.730	50.230	43.785	9,490,100
2017-08-02	50.260	50.310	49.580	49.770	43.384	8,720,700
2017-08-01	50.150	50.220	49.820	50.160	43.724	6,066,200
2017-07-31	50.480	50.500	49.900	49.930	43.523	10,066,600
2017-07-28	50.190	50.490	50.040	50.300	43.846	8,996,400
2017-07-27	51.300	51.360	50.190	50.450	43.977	16,508,800
2017-07-26	51.150	51.190	51.020	51.170	44.604	5,724,500
2017-07-25	50.910	51.230	50.790	51.170	44.604	10,536,200
2017-07-24	50.800	50.900	50.610	50.760	44.247	7,639,100
2017-07-21	50.870	51.150	50.650	50.800	44.282	8,791,900
2017-07-20	51.140	51.260	50.840	51.130	44.569	8,772,500
2017-07-19	50.460	51.100	50.360	51.000	44.456	13,312,800
2017-07-18	50.340	50.700	50.160	50.450	43.977	14,104,800
2017-07-17	50.310	50.580	50.240	50.440	43.968	8,093,600
2017-07-14	50.270	50.650	50.270	50.560	43.907	9,875,900
2017-07-13	50.550	50.680	50.250	50.350	43.725	11,959,900
2017-07-12	50.020	50.480	49.960	50.450	43.811	14,461,400
2017-07-11	49.530	49.890	49.410	49.880	43.316	9,751,100
2017-07-10	49.270	49.830	49.220	49.620	43.091	10,098,500
2017-07-07	48.830	49.440	48.830	49.350	42.856	10,889,400
2017-07-06	49.250	49.420	48.770	48.850	42.422	14,411,900
2017-07-05	49.800	50.030	49.410	49.460	42.952	15,775,300

← NewerPage 39 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.