Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	41.340	41.800	41.270	41.630	34.715	9,260,700
2014-08-21	41.160	41.810	41.160	41.580	34.673	9,569,200
2014-08-20	41.580	41.580	41.090	41.250	34.398	9,627,100
2014-08-19	40.720	41.580	40.640	41.410	34.531	14,378,600
2014-08-18	40.450	40.770	40.400	40.640	33.889	7,633,600
2014-08-15	40.240	40.590	39.980	40.280	33.589	13,418,800
2014-08-14	40.290	40.400	39.980	40.220	33.539	9,707,000
2014-08-13	40.120	40.300	40.020	40.240	33.556	10,629,700
2014-08-12	39.740	40.040	39.730	39.900	33.272	6,704,300
2014-08-11	39.990	40.140	39.810	39.920	33.289	10,292,800
2014-08-08	39.730	39.970	39.560	39.940	33.305	8,862,000
2014-08-07	40.300	40.430	39.590	39.670	33.080	9,180,500
2014-08-06	39.850	40.350	39.780	40.160	33.489	8,184,800
2014-08-05	40.010	40.380	39.810	39.960	33.322	8,806,600
2014-08-04	39.630	40.220	39.530	40.100	33.439	12,356,200
2014-08-01	40.190	40.530	39.570	39.610	33.030	15,074,700
2014-07-31	40.650	40.940	40.350	40.390	33.681	13,689,500
2014-07-30	40.710	41.030	40.580	40.960	34.156	11,406,300
2014-07-29	40.710	40.920	40.500	40.630	33.881	9,450,400
2014-07-28	40.310	40.820	40.230	40.550	33.814	9,658,200
2014-07-25	40.270	40.640	40.270	40.330	33.631	7,483,800
2014-07-24	40.350	40.670	40.350	40.470	33.747	10,797,700
2014-07-23	40.430	40.650	40.240	40.310	33.614	9,191,700
2014-07-22	40.140	40.700	39.960	40.430	33.714	13,728,100
2014-07-21	40.030	40.240	39.920	40.010	33.364	15,864,700
2014-07-18	39.980	40.160	39.890	40.000	33.355	19,123,500
2014-07-17	40.210	40.710	39.860	39.910	33.280	24,447,800
2014-07-16	40.810	40.880	40.130	40.260	33.572	14,722,600
2014-07-15	40.380	40.810	40.360	40.540	33.806	11,813,800
2014-07-14	40.430	40.680	40.260	40.490	33.764	13,586,800
2014-07-11	40.490	40.490	39.980	40.130	33.464	11,942,300
2014-07-10	39.890	40.520	39.890	40.320	33.622	9,566,900
2014-07-09	40.610	40.720	39.990	40.260	33.572	14,711,600
2014-07-08	40.690	40.850	40.380	40.560	33.822	12,350,600
2014-07-07	41.010	41.110	40.750	40.890	34.098	11,959,400
2014-07-03	40.980	41.360	40.970	41.340	34.373	7,863,600
2014-07-02	40.930	41.200	40.770	40.950	34.048	13,400,200
2014-07-01	40.410	40.910	40.410	40.770	33.899	13,147,000
2014-06-30	40.600	40.820	40.490	40.530	33.699	14,098,200
2014-06-27	40.030	40.660	40.030	40.530	33.699	15,320,500
2014-06-26	40.550	40.550	39.980	40.150	33.383	16,642,500
2014-06-25	40.730	40.840	40.390	40.460	33.641	13,889,400
2014-06-24	40.990	41.390	40.660	40.760	33.891	16,459,200
2014-06-23	40.930	41.330	40.750	41.100	34.173	16,956,600
2014-06-20	40.260	40.940	39.930	40.820	33.940	65,103,700
2014-06-19	42.930	43.190	42.430	42.510	35.346	27,255,800
2014-06-18	42.380	42.860	42.300	42.810	35.595	10,307,000
2014-06-17	42.190	42.700	41.980	42.320	35.188	12,792,400
2014-06-16	42.000	42.230	41.770	42.150	35.046	8,150,200
2014-06-13	42.050	42.180	41.710	42.140	35.038	10,324,600
2014-06-12	42.530	42.620	41.840	42.000	34.922	11,060,900
2014-06-11	42.450	42.880	42.360	42.560	35.387	9,622,700
2014-06-10	42.570	42.880	42.490	42.660	35.470	13,457,200
2014-06-09	42.650	42.810	42.410	42.700	35.504	10,307,400
2014-06-06	42.290	42.630	42.250	42.630	35.445	11,447,800
2014-06-05	41.850	42.330	41.740	42.100	35.005	10,647,800
2014-06-04	41.790	41.790	41.330	41.700	34.672	8,936,300
2014-06-03	41.840	41.920	41.580	41.810	34.764	10,968,400
2014-06-02	41.960	42.020	41.610	41.970	34.897	11,284,900
2014-05-30	42.080	42.200	41.850	42.020	34.938	13,496,500

← NewerPage 52 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.