Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	39.000	39.070	38.660	38.660	33.429	11,316,600
2017-01-09	38.530	39.450	38.470	39.030	33.749	15,587,900
2017-01-06	38.750	38.750	38.380	38.450	33.247	14,829,700
2017-01-05	38.670	38.950	38.410	38.640	33.412	12,064,700
2017-01-04	38.550	38.920	38.550	38.740	33.498	9,545,500
2017-01-03	38.450	38.690	38.300	38.550	33.334	11,051,300
2016-12-30	38.750	38.860	38.340	38.450	33.118	10,820,200
2016-12-29	38.610	38.840	38.610	38.690	33.324	5,711,800
2016-12-28	38.870	38.920	38.630	38.680	33.316	8,264,100
2016-12-27	38.770	39.040	38.760	38.820	33.436	5,073,700
2016-12-23	38.790	39.020	38.630	38.780	33.402	8,143,600
2016-12-22	38.930	39.240	38.600	38.960	33.557	11,226,300
2016-12-21	39.060	39.060	38.610	38.830	33.445	11,966,400
2016-12-20	38.960	39.110	38.800	39.000	33.591	14,006,400
2016-12-19	39.030	39.190	38.590	38.900	33.505	15,135,100
2016-12-16	40.220	40.220	38.760	39.100	33.677	46,224,200
2016-12-15	40.950	41.140	40.740	40.860	35.193	17,783,500
2016-12-14	40.870	41.090	40.620	40.880	35.211	25,102,400
2016-12-13	40.470	41.000	40.470	40.760	35.107	12,493,100
2016-12-12	40.350	40.700	40.350	40.510	34.892	10,891,400
2016-12-09	40.410	40.770	40.280	40.520	34.900	11,219,100
2016-12-08	40.320	40.490	40.080	40.350	34.754	10,109,700
2016-12-07	39.500	40.370	39.490	40.320	34.728	15,170,600
2016-12-06	39.010	39.480	38.880	39.470	33.996	13,524,700
2016-12-05	38.600	39.110	38.540	38.970	33.565	13,681,500
2016-12-02	38.460	38.830	37.640	38.500	33.161	19,120,300
2016-12-01	40.110	40.180	38.460	38.700	33.333	22,740,200
2016-11-30	40.660	40.700	40.190	40.190	34.616	14,374,600
2016-11-29	40.340	40.740	40.130	40.550	34.926	10,157,400
2016-11-28	40.130	40.530	40.050	40.300	34.711	12,118,300
2016-11-25	40.040	40.350	40.040	40.270	34.685	4,013,100
2016-11-23	40.050	40.100	39.840	40.100	34.539	11,070,100
2016-11-22	40.090	40.120	39.810	40.090	34.530	10,993,100
2016-11-21	39.970	40.030	39.670	39.890	34.358	8,073,100
2016-11-18	40.280	40.490	39.670	39.860	34.332	12,890,600
2016-11-17	39.800	40.290	39.670	40.250	34.668	13,316,600
2016-11-16	39.100	39.800	38.920	39.700	34.194	12,597,000
2016-11-15	38.890	39.220	38.680	39.170	33.738	13,594,300
2016-11-14	39.390	39.670	39.110	39.300	33.850	15,417,100
2016-11-11	39.540	39.810	39.180	39.450	33.979	12,217,700
2016-11-10	39.650	40.060	39.300	39.580	34.091	26,707,200
2016-11-09	38.560	39.740	38.390	39.550	34.065	19,497,300
2016-11-08	39.160	39.350	38.980	39.130	33.703	7,574,700
2016-11-07	38.730	39.150	38.720	39.090	33.669	9,506,900
2016-11-04	38.310	38.580	38.170	38.280	32.971	14,288,900
2016-11-03	37.990	38.380	37.990	38.310	32.997	12,393,100
2016-11-02	38.460	38.490	37.980	38.030	32.756	9,488,400
2016-11-01	38.580	38.580	38.230	38.460	33.126	12,018,200
2016-10-31	38.310	38.510	38.200	38.420	33.092	10,485,300
2016-10-28	38.300	38.450	38.030	38.170	32.876	7,803,300
2016-10-27	38.410	38.560	38.150	38.220	32.919	7,588,900
2016-10-26	38.150	38.640	38.150	38.310	32.997	9,723,100
2016-10-25	38.270	38.430	38.100	38.360	33.040	11,627,100
2016-10-24	38.120	38.420	38.120	38.270	32.963	13,550,500
2016-10-21	37.990	38.120	37.770	37.930	32.670	13,413,400
2016-10-20	38.120	38.350	38.010	38.090	32.807	11,197,000
2016-10-19	38.520	38.640	38.310	38.350	33.031	8,310,900
2016-10-18	38.600	38.690	38.360	38.420	33.092	7,121,900
2016-10-17	38.540	38.540	38.210	38.290	32.980	9,419,000
2016-10-14	38.260	38.590	38.190	38.410	33.083	11,601,200

← NewerPage 42 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.