Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	35.170	35.550	34.940	35.330	30.090	15,472,800
2016-01-27	35.030	35.550	34.730	34.910	29.732	20,567,600
2016-01-26	34.320	35.230	34.120	35.230	30.004	19,728,900
2016-01-25	34.580	34.940	34.300	34.340	29.246	16,793,600
2016-01-22	34.550	34.990	34.530	34.800	29.638	15,892,700
2016-01-21	33.910	34.560	33.590	34.120	29.059	20,380,300
2016-01-20	33.880	34.230	33.130	33.940	28.906	25,278,700
2016-01-19	34.540	34.750	34.240	34.550	29.425	21,423,100
2016-01-15	33.800	34.510	33.660	34.120	29.059	25,425,000
2016-01-14	34.190	35.090	34.010	34.790	29.630	19,523,600
2016-01-13	35.190	35.400	33.870	34.080	29.025	28,322,900
2016-01-12	35.320	35.550	34.990	35.370	30.124	18,457,300
2016-01-11	34.750	35.120	34.520	34.940	29.757	18,726,600
2016-01-08	35.130	35.280	34.610	34.650	29.510	21,962,200
2016-01-07	35.250	35.680	34.880	35.040	29.843	22,591,400
2016-01-06	35.500	36.140	35.360	35.820	30.507	18,165,700
2016-01-05	35.860	36.120	35.490	35.640	30.354	25,340,700
2016-01-04	36.010	36.010	35.360	35.750	30.447	18,784,400
2015-12-31	36.840	36.950	36.430	36.530	30.984	10,332,400
2015-12-30	37.080	37.160	36.830	36.920	31.315	9,585,600
2015-12-29	37.020	37.210	36.980	37.040	31.416	10,708,600
2015-12-28	36.830	36.860	36.470	36.790	31.204	10,921,900
2015-12-24	36.730	37.230	36.730	37.010	31.391	4,953,900
2015-12-23	36.660	37.220	36.650	36.930	31.323	12,832,300
2015-12-22	36.390	36.710	36.250	36.590	31.035	13,924,800
2015-12-21	36.720	36.840	36.100	36.420	30.891	15,042,300
2015-12-18	36.890	37.080	36.310	36.350	30.831	28,726,800
2015-12-17	38.090	38.200	36.540	36.930	31.323	42,879,900
2015-12-16	38.670	39.140	38.350	38.910	33.002	23,478,000
2015-12-15	38.100	38.530	37.950	38.210	32.409	19,262,900
2015-12-14	37.150	37.680	36.850	37.650	31.934	20,142,700
2015-12-11	37.620	37.850	37.030	37.210	31.561	20,346,800
2015-12-10	38.610	38.820	38.110	38.190	32.392	18,358,300
2015-12-09	38.630	39.350	38.330	38.580	32.723	17,516,100
2015-12-08	38.290	38.870	38.260	38.730	32.850	15,219,700
2015-12-07	39.160	39.240	38.500	38.820	32.926	13,798,500
2015-12-04	38.020	39.240	37.880	39.160	33.215	18,206,600
2015-12-03	38.960	38.960	37.750	37.810	32.069	20,322,500
2015-12-02	39.150	39.390	38.650	38.700	32.824	13,694,200
2015-12-01	39.090	39.280	38.910	39.230	33.274	12,718,200
2015-11-30	39.110	39.290	38.970	38.970	33.053	18,969,800
2015-11-27	39.140	39.340	39.080	39.180	33.231	6,869,900
2015-11-25	39.470	39.600	39.240	39.260	33.299	8,014,700
2015-11-24	38.780	39.620	38.780	39.460	33.469	13,766,300
2015-11-23	39.440	39.530	39.050	39.140	33.198	9,111,900
2015-11-20	39.250	39.580	39.200	39.340	33.367	12,023,200
2015-11-19	38.670	39.320	38.620	39.020	33.096	12,306,100
2015-11-18	38.190	38.730	38.150	38.700	32.824	11,958,900
2015-11-17	38.230	38.520	37.970	38.130	32.341	14,820,000
2015-11-16	37.690	38.390	37.560	38.120	32.332	16,741,000
2015-11-13	38.480	38.600	37.220	37.300	31.637	23,987,600
2015-11-12	38.650	39.100	38.510	38.630	32.765	14,591,600
2015-11-11	39.240	39.600	38.980	39.040	33.113	18,861,500
2015-11-10	39.830	40.170	39.790	39.920	33.859	11,294,000
2015-11-09	40.410	40.500	39.780	40.100	34.012	14,604,900
2015-11-06	40.320	40.640	40.130	40.620	34.453	16,481,800
2015-11-05	40.160	40.600	40.150	40.350	34.224	16,358,800
2015-11-04	40.350	40.570	40.060	40.480	34.334	16,863,300
2015-11-03	39.690	40.270	39.580	40.200	34.097	17,153,100
2015-11-02	39.050	39.780	38.900	39.750	33.715	19,789,700

← NewerPage 46 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.