Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	43.800	44.230	43.800	43.930	36.846	10,155,700
2015-02-12	43.480	44.060	43.410	43.890	36.812	12,519,700
2015-02-11	43.960	44.000	43.090	43.360	36.368	12,836,900
2015-02-10	43.790	44.060	43.560	43.990	36.896	12,714,800
2015-02-09	42.630	43.630	42.630	43.400	36.401	12,705,700
2015-02-06	43.260	43.470	42.880	42.980	36.049	9,522,100
2015-02-05	42.500	43.240	42.500	43.160	36.200	9,630,300
2015-02-04	42.970	43.160	42.320	42.420	35.579	12,912,000
2015-02-03	42.940	43.140	42.540	43.040	36.099	12,657,100
2015-02-02	42.210	42.710	41.560	42.680	35.797	16,889,500
2015-01-30	42.090	42.520	41.820	41.890	35.135	22,590,000
2015-01-29	42.820	43.020	42.320	42.860	35.948	12,805,100
2015-01-28	43.940	43.980	42.670	42.690	35.806	15,132,500
2015-01-27	43.010	43.870	42.580	43.400	36.401	14,984,100
2015-01-26	44.170	44.210	43.540	43.900	36.821	12,059,500
2015-01-23	43.980	44.540	43.920	44.190	37.064	14,150,300
2015-01-22	43.950	45.330	43.180	44.050	36.946	17,969,100
2015-01-21	43.690	43.930	43.210	43.490	36.477	15,876,600
2015-01-20	43.560	44.030	43.230	43.900	36.821	16,308,400
2015-01-16	42.490	43.620	42.250	43.510	36.493	17,786,700
2015-01-15	43.480	43.640	42.570	42.630	35.755	13,431,000
2015-01-14	42.460	43.170	42.460	43.060	36.116	12,707,400
2015-01-13	43.670	43.950	42.570	42.930	36.007	12,878,200
2015-01-12	43.260	43.770	42.860	43.270	36.292	16,055,700
2015-01-09	43.980	44.100	43.260	43.390	36.393	15,957,500
2015-01-08	43.630	43.940	43.380	43.410	36.410	17,516,900
2015-01-07	43.330	43.520	43.010	43.150	36.191	13,502,200
2015-01-06	44.060	44.180	42.990	43.140	36.183	19,229,500
2015-01-05	44.160	44.250	43.580	43.590	36.561	18,369,400
2015-01-02	45.020	45.190	43.970	44.330	37.081	15,070,200
2014-12-31	45.450	45.560	44.970	44.970	37.616	13,269,200
2014-12-30	45.550	45.660	45.290	45.340	37.925	9,968,400
2014-12-29	46.020	46.090	45.600	45.610	38.151	9,701,400
2014-12-26	46.190	46.500	46.070	46.100	38.561	6,901,500
2014-12-24	46.360	46.710	46.150	46.230	38.670	10,238,200
2014-12-23	45.530	46.500	45.460	46.010	38.486	14,042,400
2014-12-22	45.570	46.050	45.410	45.650	38.185	21,264,400
2014-12-19	45.100	46.150	44.980	46.000	38.477	41,782,200
2014-12-18	43.830	45.370	43.570	45.350	37.934	54,495,600
2014-12-17	41.060	41.630	40.680	41.160	34.429	18,151,000
2014-12-16	40.890	41.360	40.610	40.630	33.986	16,424,500
2014-12-15	41.210	41.650	40.770	41.110	34.387	22,343,100
2014-12-12	40.240	40.780	39.920	39.950	33.417	14,108,200
2014-12-11	41.120	41.640	40.710	40.760	34.094	12,395,800
2014-12-10	41.700	41.810	40.880	40.920	34.228	12,547,600
2014-12-09	40.980	41.930	40.890	41.870	35.023	13,897,500
2014-12-08	41.910	42.030	41.330	41.370	34.605	12,766,500
2014-12-05	42.020	42.020	41.590	41.930	35.073	8,925,300
2014-12-04	42.120	42.120	41.490	41.890	35.040	9,177,100
2014-12-03	41.940	42.140	41.640	42.060	35.182	10,326,000
2014-12-02	41.900	42.360	41.860	42.180	35.282	9,083,200
2014-12-01	42.010	42.380	42.010	42.080	35.199	10,802,400
2014-11-28	41.980	42.510	41.890	42.410	35.475	11,890,100
2014-11-26	41.180	41.910	41.180	41.870	35.023	11,590,000
2014-11-25	41.510	41.640	41.150	41.150	34.421	12,404,200
2014-11-24	41.490	41.640	41.360	41.430	34.655	9,542,100
2014-11-21	41.320	41.500	41.170	41.440	34.663	12,641,400
2014-11-20	40.710	41.010	40.610	40.920	34.228	9,062,200
2014-11-19	41.150	41.270	40.810	40.920	34.228	9,202,600
2014-11-18	41.190	41.480	41.110	41.260	34.513	9,328,200

← NewerPage 50 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.