Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	38.920	39.040	38.500	38.840	32.943	16,471,500
2015-10-29	38.530	38.910	38.530	38.860	32.960	11,432,900
2015-10-28	38.630	38.890	38.370	38.880	32.977	14,020,000
2015-10-27	38.330	38.450	38.040	38.340	32.519	14,110,500
2015-10-26	37.940	38.620	37.940	38.370	32.544	12,330,600
2015-10-23	38.120	38.160	37.790	38.070	32.290	16,469,100
2015-10-22	36.850	37.860	36.850	37.790	32.053	14,701,400
2015-10-21	36.980	37.120	36.570	36.620	31.060	11,062,600
2015-10-20	36.620	37.000	36.620	36.860	31.264	13,678,100
2015-10-19	36.860	37.100	36.570	36.870	31.272	18,100,500
2015-10-16	37.800	37.800	37.140	37.370	31.696	19,694,700
2015-10-15	37.550	37.670	37.260	37.550	31.849	12,205,500
2015-10-14	37.170	37.580	37.140	37.260	31.603	14,069,700
2015-10-13	37.910	38.200	37.740	37.820	32.078	11,575,600
2015-10-12	37.920	38.120	37.690	38.040	32.265	11,022,500
2015-10-09	37.980	38.200	37.660	38.100	32.315	14,656,400
2015-10-08	37.390	37.990	37.340	37.890	32.010	13,247,600
2015-10-07	37.750	37.980	37.350	37.660	31.816	16,335,700
2015-10-06	37.520	37.850	37.510	37.730	31.875	12,427,300
2015-10-05	37.260	37.730	37.020	37.590	31.757	12,741,700
2015-10-02	35.710	36.910	35.640	36.890	31.165	18,772,800
2015-10-01	36.230	36.420	35.850	36.240	30.616	18,331,300
2015-09-30	35.890	36.190	35.780	36.120	30.515	16,215,000
2015-09-29	35.310	35.660	35.240	35.510	29.999	19,785,900
2015-09-28	35.720	36.140	35.400	35.440	29.940	21,742,700
2015-09-25	36.200	36.320	35.910	36.050	30.456	19,387,000
2015-09-24	35.850	36.230	35.390	36.060	30.464	18,059,500
2015-09-23	36.190	36.220	35.830	35.990	30.405	16,991,600
2015-09-22	36.340	36.490	35.970	36.190	30.574	19,979,700
2015-09-21	36.600	37.060	36.420	36.830	31.115	14,964,400
2015-09-18	36.290	36.980	36.260	36.380	30.734	34,919,800
2015-09-17	38.270	38.270	36.500	36.740	31.039	37,299,000
2015-09-16	38.260	38.520	37.930	38.270	32.331	19,574,000
2015-09-15	37.770	38.180	37.400	37.990	32.095	14,877,900
2015-09-14	37.810	37.940	37.370	37.560	31.731	15,021,500
2015-09-11	37.450	37.960	37.400	37.920	32.035	12,948,600
2015-09-10	37.030	37.940	37.030	37.610	31.774	16,930,600
2015-09-09	37.900	38.180	37.010	37.090	31.334	14,710,200
2015-09-08	36.730	37.820	36.730	37.680	31.833	18,949,600
2015-09-04	36.350	36.680	36.090	36.270	30.642	13,147,900
2015-09-03	36.810	37.270	36.770	36.900	31.174	11,787,800
2015-09-02	36.370	36.750	36.110	36.750	31.047	15,049,300
2015-09-01	36.330	36.550	35.890	36.010	30.422	19,948,700
2015-08-31	37.160	37.510	36.930	37.090	31.334	15,352,800
2015-08-28	36.860	37.490	36.780	37.460	31.647	21,559,100
2015-08-27	37.350	37.510	36.010	36.820	31.106	28,218,200
2015-08-26	36.030	37.020	35.600	36.910	31.182	20,554,300
2015-08-25	36.970	37.210	35.380	35.450	29.949	21,393,600
2015-08-24	35.730	36.600	35.140	36.080	30.481	32,522,300
2015-08-21	38.320	38.770	37.550	37.550	31.723	19,411,300
2015-08-20	39.190	39.500	38.600	38.630	32.635	13,071,200
2015-08-19	39.700	39.940	39.310	39.530	33.396	11,112,900
2015-08-18	39.520	40.030	39.510	39.830	33.649	9,950,600
2015-08-17	39.410	39.730	39.090	39.720	33.556	7,631,200
2015-08-14	39.330	39.500	39.180	39.410	33.294	7,185,000
2015-08-13	39.220	39.560	38.990	39.310	33.210	7,785,700
2015-08-12	38.740	39.360	38.500	39.280	33.184	11,062,300
2015-08-11	39.530	39.680	39.020	39.170	33.091	10,600,500
2015-08-10	39.760	40.050	39.700	39.890	33.700	9,525,800
2015-08-07	39.360	39.690	39.230	39.560	33.421	10,655,100

← NewerPage 47 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.