Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	41.480	41.500	41.250	41.250	35.392	11,409,700
2016-07-19	41.300	41.450	41.010	41.080	35.246	12,723,000
2016-07-18	41.710	41.840	41.580	41.640	35.727	8,738,900
2016-07-15	41.910	41.910	41.460	41.770	35.838	11,666,300
2016-07-14	41.570	41.870	41.500	41.670	35.752	9,259,800
2016-07-13	41.560	41.650	41.250	41.460	35.572	9,612,700
2016-07-12	41.230	41.580	41.060	41.420	35.538	13,321,000
2016-07-11	40.900	41.140	40.750	40.780	34.989	12,912,000
2016-07-08	40.880	41.180	40.740	40.870	35.066	14,235,600
2016-07-07	40.650	40.830	40.420	40.530	34.774	11,676,700
2016-07-06	40.200	40.570	40.020	40.530	34.774	12,124,300
2016-07-05	40.330	40.580	40.150	40.400	34.663	12,501,400
2016-07-01	40.780	41.050	40.690	40.860	35.058	11,381,600
2016-06-30	40.480	41.160	40.470	40.930	34.989	20,100,900
2016-06-29	39.760	40.700	39.490	40.550	34.664	23,009,700
2016-06-28	38.720	39.190	38.580	39.130	33.450	14,750,900
2016-06-27	38.870	38.880	38.180	38.480	32.894	22,506,100
2016-06-24	39.380	39.890	39.020	39.230	33.536	44,204,500
2016-06-23	40.400	40.870	40.260	40.830	34.903	15,430,000
2016-06-22	40.150	40.340	39.870	40.010	34.202	12,643,400
2016-06-21	39.930	40.120	39.750	39.990	34.185	20,111,100
2016-06-20	39.900	40.350	39.700	39.730	33.963	17,149,200
2016-06-17	39.490	39.960	38.920	39.680	33.920	34,512,400
2016-06-16	38.360	38.800	38.080	38.640	33.031	17,916,500
2016-06-15	38.800	38.920	38.410	38.440	32.860	14,476,100
2016-06-14	38.630	38.980	38.570	38.830	33.194	12,092,200
2016-06-13	38.500	38.890	38.380	38.620	33.014	13,036,300
2016-06-10	38.780	38.990	38.610	38.740	33.117	10,441,700
2016-06-09	39.190	39.210	38.750	39.050	33.382	12,316,100
2016-06-08	39.160	39.340	38.900	39.280	33.578	11,671,000
2016-06-07	39.550	39.740	39.050	39.130	33.450	20,009,500
2016-06-06	39.190	39.640	39.120	39.440	33.715	16,116,900
2016-06-03	38.740	39.210	38.690	39.100	33.424	20,740,000
2016-06-02	38.700	39.050	38.080	38.660	33.048	51,063,400
2016-06-01	40.060	40.300	39.820	40.260	34.416	9,268,800
2016-05-31	40.080	40.220	39.950	40.200	34.365	12,567,400
2016-05-27	39.830	40.080	39.800	40.070	34.254	8,240,600
2016-05-26	40.110	40.200	39.920	39.950	34.151	7,574,000
2016-05-25	40.050	40.290	40.050	40.130	34.305	7,972,200
2016-05-24	39.420	40.080	39.250	39.900	34.108	11,329,800
2016-05-23	39.310	39.440	39.140	39.180	33.493	8,904,800
2016-05-20	39.080	39.580	38.950	39.410	33.690	16,153,200
2016-05-19	39.160	39.240	38.560	38.840	33.202	15,124,400
2016-05-18	39.590	39.800	39.160	39.470	33.741	10,379,700
2016-05-17	39.800	40.020	39.470	39.600	33.852	9,483,700
2016-05-16	39.770	40.100	39.460	39.970	34.168	7,797,100
2016-05-13	39.780	40.080	39.510	39.610	33.860	9,392,600
2016-05-12	39.890	40.030	39.590	39.820	34.040	10,006,700
2016-05-11	39.860	40.080	39.640	39.650	33.895	7,180,100
2016-05-10	39.580	40.060	39.580	40.020	34.211	9,290,200
2016-05-09	39.340	39.730	39.220	39.360	33.647	7,949,400
2016-05-06	38.970	39.420	38.970	39.410	33.690	7,587,400
2016-05-05	39.440	39.460	39.130	39.230	33.536	8,962,700
2016-05-04	39.390	39.570	39.130	39.290	33.587	9,046,200
2016-05-03	40.030	40.110	39.530	39.680	33.920	11,439,600
2016-05-02	39.900	40.430	39.830	40.300	34.450	10,454,200
2016-04-29	40.170	40.170	39.370	39.860	34.074	12,883,300
2016-04-28	40.360	40.970	40.170	40.330	34.476	9,233,800
2016-04-27	40.510	41.000	40.510	40.850	34.920	8,742,100
2016-04-26	40.820	40.850	40.430	40.650	34.750	8,365,800

← NewerPage 44 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.