Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	40.710	41.200	40.630	41.160	34.429	11,987,600
2014-11-14	40.860	41.070	40.630	40.840	34.161	11,476,500
2014-11-13	40.170	40.770	39.890	40.720	34.061	11,868,700
2014-11-12	40.560	40.590	40.050	40.140	33.576	10,965,100
2014-11-11	40.530	40.590	40.350	40.470	33.852	7,061,000
2014-11-10	39.970	40.490	39.890	40.450	33.835	11,058,100
2014-11-07	39.690	39.970	39.610	39.940	33.408	13,728,500
2014-11-06	39.220	39.860	39.110	39.810	33.300	11,603,400
2014-11-05	39.340	39.510	39.110	39.290	32.865	12,280,300
2014-11-04	38.930	39.150	38.900	39.130	32.731	12,671,000
2014-11-03	39.020	39.040	38.760	38.990	32.614	10,318,600
2014-10-31	38.880	39.050	38.830	39.050	32.664	16,142,800
2014-10-30	38.400	38.660	38.390	38.500	32.204	9,644,400
2014-10-29	38.730	38.740	38.460	38.580	32.271	10,923,800
2014-10-28	38.340	38.730	38.340	38.650	32.329	11,631,800
2014-10-27	38.500	38.720	38.350	38.430	32.145	7,525,300
2014-10-24	38.320	38.740	38.250	38.730	32.396	8,975,900
2014-10-23	38.080	38.500	38.010	38.230	31.978	9,659,100
2014-10-22	38.370	38.430	37.580	37.640	31.485	16,810,200
2014-10-21	38.290	38.470	38.040	38.350	32.078	15,381,900
2014-10-20	36.310	37.810	35.820	37.800	31.618	16,654,100
2014-10-17	37.690	38.020	37.340	37.870	31.677	21,122,700
2014-10-16	37.990	38.180	37.520	37.560	31.418	21,419,300
2014-10-15	37.980	38.430	37.180	38.300	32.037	24,561,500
2014-10-14	38.660	39.040	38.420	38.460	32.171	19,508,500
2014-10-13	38.110	38.780	37.860	38.230	31.978	20,723,700
2014-10-10	38.660	39.100	38.090	38.100	31.869	18,234,100
2014-10-09	38.990	39.210	38.510	38.740	32.405	15,004,900
2014-10-08	38.820	39.050	38.040	39.020	32.639	16,005,500
2014-10-07	38.940	39.080	38.430	38.460	32.171	14,309,200
2014-10-06	38.970	39.240	38.950	39.080	32.689	14,168,000
2014-10-03	38.500	39.120	38.400	38.890	32.430	15,289,500
2014-10-02	38.150	38.550	37.920	38.270	31.913	14,808,100
2014-10-01	38.320	38.410	37.950	38.090	31.763	17,452,400
2014-09-30	38.460	38.570	38.140	38.280	31.921	21,143,300
2014-09-29	38.570	38.630	38.270	38.440	32.055	16,586,000
2014-09-26	38.770	39.010	38.520	38.950	32.480	16,006,400
2014-09-25	39.350	39.350	38.650	38.760	32.321	13,287,800
2014-09-24	38.770	39.560	38.570	39.420	32.872	18,937,000
2014-09-23	39.500	39.590	38.800	38.830	32.380	34,353,300
2014-09-22	39.680	39.740	39.240	39.580	33.005	24,572,600
2014-09-19	40.580	40.660	39.280	39.800	33.189	86,679,100
2014-09-18	41.350	41.770	41.200	41.550	34.648	26,454,500
2014-09-17	41.190	41.330	40.770	41.140	34.306	14,083,300
2014-09-16	40.810	41.330	40.500	41.190	34.348	13,220,100
2014-09-15	40.500	40.770	40.210	40.660	33.906	14,018,100
2014-09-12	40.740	40.740	40.400	40.500	33.772	11,912,300
2014-09-11	40.250	40.690	40.200	40.680	33.922	12,389,100
2014-09-10	40.700	40.810	40.570	40.710	33.947	9,134,500
2014-09-09	40.510	40.910	40.430	40.710	33.947	14,044,100
2014-09-08	41.010	41.180	40.270	40.640	33.889	19,658,500
2014-09-05	41.610	41.760	41.260	41.270	34.414	15,155,600
2014-09-04	41.890	42.090	41.370	41.550	34.648	12,248,100
2014-09-03	41.800	41.950	41.620	41.900	34.940	10,041,600
2014-09-02	41.600	41.680	41.460	41.660	34.740	8,538,600
2014-08-29	41.240	41.730	41.240	41.530	34.631	8,970,900
2014-08-28	41.670	41.670	41.210	41.270	34.414	8,737,100
2014-08-27	41.750	41.800	41.420	41.640	34.723	8,440,000
2014-08-26	41.850	42.000	41.780	41.840	34.890	7,320,800
2014-08-25	41.740	42.040	41.640	41.740	34.806	8,856,700

← NewerPage 51 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.