Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	50.050	50.130	49.320	49.360	42.865	10,883,200
2017-06-30	50.180	50.520	50.080	50.140	43.542	13,146,400
2017-06-29	50.760	50.890	49.980	50.200	43.594	13,929,100
2017-06-28	51.070	51.090	50.810	50.870	44.176	15,981,600
2017-06-27	50.750	51.450	50.520	50.750	44.072	17,876,400
2017-06-26	50.990	51.700	50.770	50.860	44.167	29,453,400
2017-06-23	50.240	51.840	50.070	50.950	44.246	42,812,500
2017-06-22	46.330	51.850	46.330	50.300	43.681	63,193,900
2017-06-21	46.150	46.540	46.080	46.330	40.234	30,757,300
2017-06-20	45.760	46.320	45.600	45.840	39.808	15,299,600
2017-06-19	45.270	45.750	45.210	45.730	39.713	12,787,700
2017-06-16	44.750	45.100	44.530	45.090	39.157	15,930,900
2017-06-15	44.550	44.820	44.370	44.680	38.801	10,394,600
2017-06-14	45.160	45.280	44.490	44.810	38.914	12,024,600
2017-06-13	45.070	45.240	44.620	44.980	39.061	10,705,800
2017-06-12	44.650	44.850	43.740	44.850	38.948	16,189,900
2017-06-09	45.400	45.670	44.680	45.030	39.105	12,188,400
2017-06-08	45.400	45.860	45.310	45.420	39.443	12,889,500
2017-06-07	45.620	45.650	45.140	45.400	39.426	7,688,700
2017-06-06	45.730	45.840	45.600	45.610	39.608	7,449,500
2017-06-05	45.690	46.000	45.670	45.920	39.878	8,617,300
2017-06-02	45.880	46.070	45.480	45.660	39.652	11,794,600
2017-06-01	45.520	45.800	45.360	45.790	39.765	8,138,900
2017-05-31	45.420	45.550	45.260	45.390	39.417	14,757,600
2017-05-30	45.110	45.460	45.110	45.420	39.443	10,769,800
2017-05-26	45.210	45.450	45.060	45.260	39.304	6,899,700
2017-05-25	44.990	45.300	44.830	45.200	39.252	7,597,600
2017-05-24	44.650	44.880	44.500	44.830	38.931	7,653,600
2017-05-23	44.680	44.840	44.520	44.560	38.696	6,873,700
2017-05-22	44.330	44.650	44.280	44.630	38.757	9,805,800
2017-05-19	44.210	44.520	44.170	44.310	38.479	11,519,200
2017-05-18	44.060	44.410	43.600	44.170	38.358	12,777,600
2017-05-17	45.290	45.290	44.200	44.230	38.410	18,489,200
2017-05-16	45.360	45.370	45.150	45.290	39.330	7,944,500
2017-05-15	45.240	45.360	45.090	45.320	39.356	9,694,000
2017-05-12	45.010	45.150	44.920	45.080	39.148	7,965,100
2017-05-11	45.410	45.410	44.970	45.160	39.218	8,996,400
2017-05-10	45.520	45.560	45.290	45.530	39.539	6,906,100
2017-05-09	45.500	45.680	45.380	45.480	39.495	6,530,600
2017-05-08	45.480	45.710	45.420	45.560	39.565	7,559,600
2017-05-05	45.710	45.780	45.360	45.580	39.582	8,443,400
2017-05-04	44.960	45.780	44.950	45.470	39.487	15,505,200
2017-05-03	45.050	45.160	44.770	44.890	38.983	10,695,900
2017-05-02	45.000	45.350	44.970	45.130	39.191	11,649,600
2017-05-01	45.010	45.180	44.870	45.050	39.122	9,118,300
2017-04-28	44.740	44.960	44.520	44.960	39.044	12,962,700
2017-04-27	44.880	44.940	44.650	44.770	38.879	8,221,000
2017-04-26	44.750	45.040	44.640	44.690	38.809	10,122,400
2017-04-25	44.980	44.980	44.600	44.720	38.835	12,436,800
2017-04-24	44.970	44.990	44.620	44.840	38.940	10,848,900
2017-04-21	44.590	44.740	44.400	44.430	38.584	11,556,000
2017-04-20	44.260	44.630	44.170	44.530	38.670	10,880,900
2017-04-19	44.440	44.540	44.080	44.190	38.375	10,712,000
2017-04-18	44.210	44.580	44.140	44.520	38.662	10,446,700
2017-04-17	44.120	44.360	44.000	44.290	38.462	10,999,300
2017-04-13	44.190	44.450	43.980	44.000	38.210	11,838,300
2017-04-12	44.330	44.410	44.030	44.180	38.366	8,457,000
2017-04-11	43.890	44.450	43.760	44.170	38.358	15,422,400
2017-04-10	44.210	44.450	43.960	44.000	38.210	11,668,600
2017-04-07	44.090	44.390	43.990	44.290	38.297	13,446,600

← NewerPage 40 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.