Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	40.590	40.830	40.470	40.780	34.861	10,876,200
2016-04-22	40.790	41.430	40.670	40.700	34.792	15,003,300
2016-04-21	41.030	41.300	40.880	40.990	35.040	11,954,100
2016-04-20	41.190	41.390	41.080	41.100	35.134	8,481,200
2016-04-19	41.410	41.490	40.970	41.060	35.100	9,884,400
2016-04-18	40.840	41.250	40.800	41.240	35.254	8,849,300
2016-04-15	41.120	41.380	41.020	41.020	35.066	10,340,300
2016-04-14	41.310	41.460	41.180	41.240	35.254	9,150,500
2016-04-13	40.820	41.390	40.630	41.310	35.314	12,752,300
2016-04-12	40.310	40.520	39.990	40.420	34.553	9,245,000
2016-04-11	40.590	41.080	40.380	40.390	34.399	10,399,600
2016-04-08	40.130	40.540	40.130	40.360	34.373	8,011,000
2016-04-07	40.590	40.590	39.810	39.970	34.041	12,838,600
2016-04-06	40.400	40.790	40.190	40.750	34.706	12,516,200
2016-04-05	40.850	41.060	40.460	40.530	34.518	9,111,300
2016-04-04	41.150	41.280	40.900	41.070	34.978	10,243,500
2016-04-01	40.680	41.220	40.620	41.160	35.055	9,574,100
2016-03-31	41.130	41.240	40.800	40.910	34.842	10,196,500
2016-03-30	40.960	41.110	40.850	40.970	34.893	9,803,600
2016-03-29	40.410	40.800	40.370	40.700	34.663	15,159,200
2016-03-28	41.110	41.110	40.560	40.620	34.595	14,647,000
2016-03-24	40.600	41.070	40.340	40.970	34.893	11,956,200
2016-03-23	41.300	41.350	40.570	40.750	34.706	13,666,800
2016-03-22	41.320	41.750	41.190	41.380	35.242	11,970,500
2016-03-21	41.420	42.000	41.370	41.610	35.438	17,275,100
2016-03-18	40.870	41.490	40.650	41.480	35.327	34,354,000
2016-03-17	40.150	40.960	40.070	40.610	34.586	22,163,500
2016-03-16	39.550	40.950	39.530	40.220	34.254	49,082,300
2016-03-15	38.350	38.870	38.130	38.740	32.994	17,502,900
2016-03-14	38.910	38.940	38.550	38.700	32.960	14,704,500
2016-03-11	38.450	38.970	38.280	38.950	33.173	13,143,300
2016-03-10	38.770	38.770	37.510	38.050	32.406	17,620,600
2016-03-09	38.430	38.610	38.120	38.480	32.772	16,786,500
2016-03-08	38.110	38.450	37.940	38.150	32.491	12,384,400
2016-03-07	37.540	38.450	37.520	38.360	32.670	13,011,000
2016-03-04	38.000	38.160	37.770	37.890	32.270	10,638,400
2016-03-03	37.610	37.910	37.400	37.890	32.270	8,832,200
2016-03-02	37.760	37.890	37.430	37.760	32.159	12,791,200
2016-03-01	37.150	37.990	37.040	37.990	32.355	13,030,800
2016-02-29	37.000	37.330	36.630	36.780	31.324	22,300,200
2016-02-26	37.430	37.650	36.840	36.960	31.478	16,551,100
2016-02-25	36.790	37.300	36.500	37.290	31.759	11,566,000
2016-02-24	36.090	36.730	35.770	36.630	31.197	10,978,200
2016-02-23	37.110	37.110	36.380	36.550	31.129	9,417,100
2016-02-22	37.110	37.490	36.900	37.110	31.606	10,109,900
2016-02-19	36.520	36.790	36.420	36.780	31.324	13,203,400
2016-02-18	36.710	36.870	36.400	36.630	31.197	12,866,600
2016-02-17	35.970	36.770	35.970	36.630	31.197	13,186,500
2016-02-16	35.760	35.910	35.420	35.700	30.405	19,676,300
2016-02-12	35.240	35.550	34.910	35.540	30.268	15,837,900
2016-02-11	34.590	35.110	34.470	34.840	29.672	18,889,700
2016-02-10	35.420	36.140	35.140	35.200	29.979	13,368,700
2016-02-09	35.130	35.610	34.620	35.080	29.877	17,819,800
2016-02-08	35.130	35.700	34.480	35.610	30.328	20,118,800
2016-02-05	36.130	36.240	35.370	35.700	30.405	17,312,200
2016-02-04	35.700	36.540	35.660	36.450	31.043	16,925,900
2016-02-03	35.560	35.790	34.940	35.690	30.396	13,855,300
2016-02-02	35.850	35.940	35.250	35.350	30.107	17,404,500
2016-02-01	35.900	36.540	35.850	36.320	30.933	14,144,000
2016-01-29	35.650	36.310	35.510	36.310	30.924	19,059,300

← NewerPage 45 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.