Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	43.650	43.690	43.280	43.570	36.672	8,515,100
2015-05-11	43.970	44.200	43.600	43.840	36.899	7,429,400
2015-05-08	43.830	44.240	43.690	44.010	37.042	9,582,900
2015-05-07	43.170	43.660	43.020	43.480	36.596	8,787,100
2015-05-06	44.200	44.240	43.000	43.260	36.411	12,732,100
2015-05-05	44.470	44.620	43.890	43.920	36.966	11,410,200
2015-05-04	44.550	44.850	44.240	44.590	37.530	9,168,200
2015-05-01	43.440	44.380	43.440	44.370	37.345	11,942,000
2015-04-30	44.050	44.410	43.510	43.620	36.714	20,196,300
2015-04-29	44.400	44.900	43.680	44.730	37.648	36,608,700
2015-04-28	43.710	44.580	43.450	44.500	37.455	18,287,700
2015-04-27	43.100	43.950	43.070	43.610	36.706	12,916,000
2015-04-24	43.410	43.580	42.750	43.080	36.259	17,767,100
2015-04-23	43.510	43.630	42.990	43.390	36.520	11,311,000
2015-04-22	43.510	43.750	43.340	43.550	36.655	7,343,900
2015-04-21	43.510	43.870	43.400	43.420	36.546	9,312,900
2015-04-20	43.310	43.810	43.250	43.320	36.461	10,426,300
2015-04-17	43.060	43.400	42.860	43.000	36.192	12,473,500
2015-04-16	43.690	43.960	43.250	43.460	36.579	11,960,800
2015-04-15	42.950	44.190	42.830	43.990	37.025	18,188,700
2015-04-14	43.040	43.060	42.510	42.730	35.965	10,510,500
2015-04-13	43.550	43.790	43.030	43.080	36.259	10,943,400
2015-04-10	43.080	43.890	43.080	43.510	36.621	12,542,800
2015-04-09	42.970	43.310	42.740	43.200	36.360	9,399,500
2015-04-08	42.850	43.340	42.850	43.110	36.285	6,947,100
2015-04-07	42.990	43.480	42.940	42.960	36.158	8,075,400
2015-04-06	42.280	43.100	42.210	42.960	36.158	9,766,500
2015-04-02	42.990	43.110	42.480	42.620	35.872	11,183,900
2015-04-01	42.990	43.120	42.720	42.940	36.015	12,050,900
2015-03-31	43.310	43.570	43.130	43.150	36.191	13,264,200
2015-03-30	43.230	43.630	43.120	43.440	36.435	12,730,100
2015-03-27	42.930	43.120	42.420	42.640	35.764	18,030,800
2015-03-26	42.780	43.230	42.460	42.990	36.057	14,065,600
2015-03-25	43.680	43.750	42.930	42.930	36.007	17,491,000
2015-03-24	44.330	44.500	43.710	43.710	36.661	14,913,400
2015-03-23	44.340	44.620	44.160	44.250	37.114	10,749,200
2015-03-20	44.130	44.730	44.060	44.410	37.248	20,724,700
2015-03-19	44.000	44.490	44.000	44.160	37.039	15,729,600
2015-03-18	44.300	44.940	43.350	44.130	37.013	37,900,300
2015-03-17	43.110	43.340	42.860	42.870	35.957	21,509,000
2015-03-16	42.820	43.530	42.740	43.410	36.410	17,423,200
2015-03-13	41.540	42.470	41.510	42.380	35.546	18,405,400
2015-03-12	41.460	41.760	41.260	41.620	34.908	13,716,700
2015-03-11	41.930	42.160	41.410	41.470	34.782	11,108,800
2015-03-10	42.240	42.550	41.780	41.820	35.076	13,960,700
2015-03-09	42.250	42.790	42.190	42.690	35.806	11,474,200
2015-03-06	43.610	43.610	42.300	42.380	35.546	15,086,600
2015-03-05	43.660	43.890	43.260	43.800	36.737	10,983,500
2015-03-04	43.200	43.660	42.820	43.610	36.577	14,697,600
2015-03-03	43.830	43.880	43.170	43.380	36.384	10,058,700
2015-03-02	43.810	44.040	43.480	44.030	36.930	11,091,000
2015-02-27	43.770	44.110	43.680	43.820	36.753	9,549,500
2015-02-26	43.800	44.150	43.710	43.890	36.812	8,519,300
2015-02-25	43.830	44.090	43.380	43.730	36.678	11,785,400
2015-02-24	43.790	43.960	43.380	43.880	36.804	10,522,500
2015-02-23	43.460	43.880	43.300	43.780	36.720	10,995,500
2015-02-20	44.060	44.090	43.460	43.770	36.712	14,731,200
2015-02-19	44.130	44.370	44.000	44.110	36.997	8,465,700
2015-02-18	43.710	44.110	43.650	44.100	36.988	8,661,100
2015-02-17	43.670	43.900	43.540	43.840	36.770	10,118,600

← NewerPage 49 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.