Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	44.530	44.530	44.140	44.180	38.202	11,557,800
2017-04-05	44.740	44.970	44.410	44.490	38.470	9,445,100
2017-04-04	44.610	44.740	44.380	44.590	38.556	9,161,300
2017-04-03	44.680	45.050	44.400	44.610	38.574	16,044,300
2017-03-31	44.500	44.850	44.460	44.610	38.574	10,652,800
2017-03-30	44.450	44.750	44.370	44.680	38.634	7,792,500
2017-03-29	44.520	44.730	44.470	44.520	38.496	10,636,200
2017-03-28	44.830	45.030	44.660	44.690	38.643	14,008,800
2017-03-27	44.510	44.930	44.360	44.840	38.773	8,933,100
2017-03-24	44.920	45.090	44.580	44.650	38.608	13,110,200
2017-03-23	44.680	45.060	44.670	44.950	38.868	16,190,500
2017-03-22	45.130	45.450	44.630	44.790	38.729	14,339,700
2017-03-21	45.310	45.400	44.710	44.840	38.773	21,974,500
2017-03-20	45.670	45.950	45.160	45.230	39.110	21,452,600
2017-03-17	45.250	45.980	45.110	45.660	39.482	31,688,700
2017-03-16	46.390	46.990	45.650	45.730	39.542	67,535,400
2017-03-15	42.900	43.200	42.640	43.050	37.225	18,393,200
2017-03-14	42.580	42.840	42.410	42.790	37.000	10,291,000
2017-03-13	42.750	42.780	42.530	42.580	36.818	12,440,800
2017-03-10	42.620	42.690	42.350	42.680	36.905	12,244,500
2017-03-09	42.630	42.630	42.250	42.440	36.697	10,308,400
2017-03-08	42.680	42.790	42.510	42.610	36.844	9,217,100
2017-03-07	42.580	42.750	42.520	42.600	36.836	9,492,900
2017-03-06	42.460	42.740	42.300	42.570	36.810	9,196,000
2017-03-03	42.770	42.890	42.590	42.690	36.914	8,917,100
2017-03-02	42.830	42.930	42.630	42.890	37.086	9,431,600
2017-03-01	42.750	43.000	42.690	42.920	37.112	11,402,200
2017-02-28	42.620	42.750	42.420	42.590	36.827	14,450,300
2017-02-27	43.260	43.260	42.520	42.700	36.922	13,876,500
2017-02-24	42.740	43.190	42.680	43.170	37.329	11,426,700
2017-02-23	42.560	42.990	42.500	42.960	37.147	15,484,000
2017-02-22	42.260	42.520	42.130	42.510	36.758	11,602,800
2017-02-21	41.990	42.380	41.930	42.270	36.550	12,394,700
2017-02-17	41.540	42.060	41.500	42.060	36.369	18,545,300
2017-02-16	41.460	41.740	41.370	41.590	35.962	10,132,700
2017-02-15	40.960	41.480	40.890	41.410	35.807	9,243,600
2017-02-14	40.920	41.170	40.750	41.100	35.539	9,623,000
2017-02-13	40.890	41.190	40.800	41.090	35.530	12,779,800
2017-02-10	40.330	40.920	40.210	40.790	35.271	13,168,700
2017-02-09	40.020	40.450	40.020	40.230	34.786	10,977,100
2017-02-08	40.060	40.350	40.010	40.020	34.605	8,883,300
2017-02-07	40.160	40.300	40.040	40.070	34.648	8,848,700
2017-02-06	40.440	40.440	40.080	40.100	34.674	7,871,300
2017-02-03	40.070	40.430	39.950	40.430	34.959	12,941,200
2017-02-02	39.770	40.000	39.680	39.980	34.570	10,120,300
2017-02-01	40.220	40.220	39.710	39.840	34.449	11,837,000
2017-01-31	40.210	40.250	39.670	40.110	34.683	10,766,700
2017-01-30	40.110	40.250	39.810	40.230	34.786	10,589,600
2017-01-27	40.200	40.390	40.130	40.230	34.786	9,232,700
2017-01-26	40.210	40.250	39.950	40.130	34.700	10,556,500
2017-01-25	40.320	40.380	39.950	40.150	34.717	13,164,800
2017-01-24	39.850	40.200	39.750	40.100	34.674	12,216,500
2017-01-23	39.760	40.090	39.430	39.680	34.311	13,251,200
2017-01-20	39.460	40.030	39.450	39.870	34.475	25,439,100
2017-01-19	39.120	39.380	39.100	39.210	33.904	12,232,400
2017-01-18	39.280	39.340	39.030	39.190	33.887	10,394,000
2017-01-17	39.070	39.280	38.890	39.100	33.809	11,081,400
2017-01-13	39.160	39.330	39.030	39.260	33.948	9,455,300
2017-01-12	39.030	39.320	38.590	39.200	33.896	11,526,900
2017-01-11	38.640	39.130	38.640	39.110	33.818	10,403,100

← NewerPage 41 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.