Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	37.860	38.190	37.620	38.030	32.756	14,117,600
2016-10-12	37.930	38.150	37.640	38.050	32.773	8,944,900
2016-10-11	38.560	38.650	37.810	38.010	32.739	14,964,000
2016-10-10	38.860	39.000	38.590	38.620	33.264	9,475,400
2016-10-07	38.840	39.000	38.610	38.710	33.341	11,442,000
2016-10-06	39.110	39.240	38.630	38.870	33.350	9,789,100
2016-10-05	39.110	39.340	38.890	39.150	33.590	8,269,200
2016-10-04	39.040	39.200	38.760	38.870	33.350	9,199,300
2016-10-03	39.200	39.260	38.860	38.990	33.453	10,403,500
2016-09-30	39.250	39.440	39.090	39.280	33.702	12,861,900
2016-09-29	39.250	39.620	39.080	39.120	33.565	8,795,200
2016-09-28	39.230	39.500	39.160	39.440	33.839	8,103,500
2016-09-27	38.900	39.490	38.860	39.300	33.719	10,644,600
2016-09-26	39.000	39.100	38.760	39.030	33.487	9,840,900
2016-09-23	39.390	39.420	39.030	39.230	33.659	14,017,300
2016-09-22	39.680	39.800	39.480	39.510	33.899	9,679,300
2016-09-21	39.190	39.580	39.190	39.510	33.899	10,994,000
2016-09-20	39.550	39.600	39.060	39.070	33.522	12,121,300
2016-09-19	39.130	39.550	39.050	39.230	33.659	19,801,900
2016-09-16	39.610	39.950	38.710	38.920	33.393	50,703,500
2016-09-15	40.180	41.030	40.090	40.860	35.058	18,403,700
2016-09-14	40.020	40.560	40.020	40.250	34.534	11,626,900
2016-09-13	40.370	40.530	39.970	40.180	34.474	13,395,200
2016-09-12	39.960	40.750	39.680	40.680	34.903	14,927,200
2016-09-09	40.330	40.740	40.030	40.030	34.345	14,477,500
2016-09-08	40.930	41.000	40.600	40.720	34.937	16,732,100
2016-09-07	41.140	41.310	40.950	41.250	35.392	10,415,300
2016-09-06	41.370	41.370	41.070	41.250	35.392	8,308,300
2016-09-02	41.260	41.420	41.030	41.250	35.392	9,020,200
2016-09-01	40.980	41.260	40.780	41.160	35.315	10,652,500
2016-08-31	41.270	41.320	41.090	41.220	35.366	9,694,700
2016-08-30	41.390	41.400	41.150	41.310	35.444	6,840,300
2016-08-29	41.480	41.530	41.260	41.310	35.444	9,168,500
2016-08-26	41.110	41.580	41.070	41.260	35.401	9,228,200
2016-08-25	41.120	41.200	41.000	41.100	35.263	7,567,200
2016-08-24	41.350	41.470	40.980	41.070	35.238	9,830,300
2016-08-23	41.370	41.640	41.360	41.500	35.607	10,631,800
2016-08-22	41.110	41.390	41.110	41.220	35.366	9,834,700
2016-08-19	41.040	41.340	41.010	41.320	35.452	9,109,900
2016-08-18	40.950	41.330	40.950	41.140	35.298	8,544,600
2016-08-17	41.380	41.380	41.070	41.210	35.358	9,876,400
2016-08-16	41.300	41.450	41.240	41.320	35.452	8,109,100
2016-08-15	41.000	41.640	41.000	41.390	35.512	12,774,900
2016-08-12	41.130	41.200	41.000	41.090	35.255	6,301,200
2016-08-11	41.130	41.410	41.130	41.280	35.418	9,473,700
2016-08-10	41.130	41.250	40.860	41.090	35.255	11,077,400
2016-08-09	41.090	41.270	41.050	41.100	35.263	9,533,700
2016-08-08	41.180	41.400	41.120	41.160	35.315	11,427,800
2016-08-05	41.070	41.220	40.960	41.130	35.289	9,615,300
2016-08-04	40.610	40.950	40.610	40.900	35.092	9,142,100
2016-08-03	40.620	40.850	40.600	40.710	34.929	12,350,500
2016-08-02	41.120	41.120	40.580	40.710	34.929	10,268,200
2016-08-01	40.910	41.270	40.910	41.150	35.306	12,435,400
2016-07-29	41.320	41.380	40.920	41.040	35.212	13,230,800
2016-07-28	41.350	41.400	40.720	41.190	35.341	17,048,600
2016-07-27	41.030	41.110	40.750	40.930	35.118	9,566,900
2016-07-26	41.060	41.240	40.810	40.940	35.126	11,031,900
2016-07-25	40.910	41.160	40.890	41.160	35.315	8,974,400
2016-07-22	41.120	41.210	40.950	41.080	35.246	10,426,300
2016-07-21	41.340	41.510	40.940	41.070	35.238	11,424,700

← NewerPage 43 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.