Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	39.630	39.840	39.150	39.320	33.218	10,613,000
2015-08-05	39.900	40.020	39.630	39.640	33.489	11,982,000
2015-08-04	39.590	40.000	39.530	39.660	33.505	9,697,300
2015-08-03	39.950	40.010	39.460	39.710	33.548	12,444,500
2015-07-31	39.760	40.120	39.700	39.940	33.742	13,706,100
2015-07-30	40.030	40.100	39.550	39.650	33.497	13,634,200
2015-07-29	39.370	39.870	39.260	39.790	33.615	13,016,400
2015-07-28	38.790	39.370	38.440	39.280	33.184	14,289,200
2015-07-27	38.720	38.820	38.470	38.510	32.534	15,756,800
2015-07-24	39.100	39.170	38.800	39.000	32.948	12,030,300
2015-07-23	39.550	39.600	38.960	39.000	32.948	18,083,800
2015-07-22	39.360	39.670	39.250	39.420	33.303	16,797,000
2015-07-21	39.760	39.990	39.390	39.570	33.429	14,679,100
2015-07-20	40.360	40.390	39.870	39.930	33.734	17,488,100
2015-07-17	40.750	40.860	40.160	40.400	34.131	14,574,400
2015-07-16	41.020	41.020	40.560	40.960	34.604	14,861,000
2015-07-15	40.630	40.920	40.630	40.790	34.460	9,326,700
2015-07-14	40.810	40.900	40.580	40.780	34.452	9,298,800
2015-07-13	40.520	40.860	40.380	40.800	34.469	10,717,000
2015-07-10	40.560	40.650	40.210	40.360	34.097	10,470,900
2015-07-09	40.240	40.480	40.150	40.180	33.945	13,348,300
2015-07-08	39.900	40.240	39.700	39.770	33.598	14,598,700
2015-07-07	40.040	40.270	39.840	40.160	33.928	16,437,100
2015-07-06	39.930	40.290	39.770	40.150	33.919	12,434,100
2015-07-02	40.380	40.420	40.150	40.360	33.970	11,644,100
2015-07-01	40.610	40.700	39.930	40.240	33.869	13,948,600
2015-06-30	40.600	40.750	40.110	40.300	33.920	16,691,500
2015-06-29	40.630	40.900	40.380	40.420	34.021	18,195,500
2015-06-26	41.100	41.370	40.970	40.990	34.500	39,687,300
2015-06-25	41.240	41.470	41.060	41.060	34.559	13,587,200
2015-06-24	41.540	41.770	41.200	41.200	34.677	17,768,200
2015-06-23	41.940	42.060	41.480	41.710	35.106	17,394,300
2015-06-22	41.800	41.960	41.450	41.490	34.921	22,368,300
2015-06-19	42.900	43.100	41.560	41.590	35.005	37,430,200
2015-06-18	41.910	42.980	40.970	42.740	35.973	79,138,400
2015-06-17	44.860	45.240	44.370	44.910	37.800	27,080,800
2015-06-16	43.910	44.880	43.760	44.640	37.572	18,271,600
2015-06-15	43.900	43.990	43.410	43.720	36.798	16,727,800
2015-06-12	43.980	44.390	43.900	44.340	37.320	11,742,300
2015-06-11	44.170	44.420	44.030	44.280	37.269	12,519,300
2015-06-10	43.280	44.050	43.060	43.940	36.983	15,518,400
2015-06-09	43.350	43.370	42.820	43.070	36.251	7,634,200
2015-06-08	43.810	43.890	43.080	43.100	36.276	9,112,200
2015-06-05	43.830	44.020	43.490	43.810	36.874	12,850,700
2015-06-04	43.740	44.110	43.510	43.770	36.840	13,783,100
2015-06-03	43.740	44.090	43.590	43.970	37.009	9,220,900
2015-06-02	43.510	44.010	43.140	43.700	36.781	8,275,900
2015-06-01	43.840	44.060	43.640	43.790	36.857	9,764,300
2015-05-29	43.790	43.840	43.360	43.490	36.605	10,358,700
2015-05-28	44.080	44.250	43.640	43.860	36.916	7,273,200
2015-05-27	43.540	44.250	43.410	44.140	37.152	11,096,800
2015-05-26	43.740	43.830	43.150	43.330	36.470	10,440,400
2015-05-22	44.200	44.270	43.880	43.930	36.975	7,484,300
2015-05-21	44.220	44.450	43.950	44.280	37.269	8,036,400
2015-05-20	44.220	44.600	44.090	44.290	37.278	9,055,700
2015-05-19	44.420	44.460	44.160	44.320	37.303	8,640,000
2015-05-18	43.940	44.410	43.880	44.240	37.236	6,070,900
2015-05-15	44.410	44.440	43.940	44.150	37.160	9,369,500
2015-05-14	44.110	44.400	44.000	44.380	37.354	7,293,000
2015-05-13	43.760	44.070	43.620	43.790	36.857	7,451,200

← NewerPage 48 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.