Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	41.790	42.210	41.610	42.200	35.088	9,629,500
2014-05-28	41.990	42.190	41.560	41.570	34.564	11,308,800
2014-05-27	42.260	42.350	41.730	41.910	34.847	12,680,200
2014-05-23	41.650	42.230	41.490	42.150	35.046	12,044,200
2014-05-22	41.600	41.940	41.510	41.520	34.522	12,276,200
2014-05-21	41.670	41.790	41.480	41.680	34.655	11,151,700
2014-05-20	42.070	42.100	41.450	41.560	34.556	10,580,200
2014-05-19	41.480	42.200	41.410	42.160	35.055	11,929,700
2014-05-16	41.890	41.970	41.320	41.690	34.664	15,497,400
2014-05-15	41.840	42.170	41.640	41.930	34.863	19,267,000
2014-05-14	41.980	42.020	41.710	41.880	34.822	14,015,200
2014-05-13	42.020	42.090	41.640	41.890	34.830	10,319,200
2014-05-12	41.220	42.140	41.190	41.950	34.880	18,751,400
2014-05-09	40.800	41.260	40.540	41.040	34.123	10,262,400
2014-05-08	41.090	41.260	40.550	40.870	33.982	10,212,900
2014-05-07	41.150	41.280	40.490	41.060	34.140	12,570,400
2014-05-06	41.000	41.290	40.970	41.010	34.098	12,647,500
2014-05-05	41.130	41.260	40.770	41.210	34.265	13,722,700
2014-05-02	41.160	41.210	40.810	40.810	33.932	10,710,100
2014-05-01	40.720	41.190	40.640	40.970	34.065	13,945,500
2014-04-30	40.090	40.930	40.020	40.880	33.990	16,480,900
2014-04-29	40.250	40.610	40.070	40.110	33.350	14,996,300
2014-04-28	39.750	40.280	39.650	40.130	33.367	20,141,200
2014-04-25	39.810	39.810	39.230	39.450	32.801	11,647,800
2014-04-24	39.760	39.860	39.020	39.750	33.051	13,966,400
2014-04-23	40.280	40.340	39.750	39.790	33.084	10,048,500
2014-04-22	40.270	40.620	40.140	40.460	33.641	10,396,100
2014-04-21	40.240	40.440	40.060	40.240	33.458	8,593,600
2014-04-17	39.960	40.180	39.390	40.080	33.325	14,644,100
2014-04-16	39.940	40.150	39.510	40.130	33.367	13,614,800
2014-04-15	39.700	39.980	39.240	39.730	33.034	14,553,400
2014-04-14	39.080	39.750	39.080	39.570	32.901	16,022,000
2014-04-11	39.510	39.880	38.970	38.980	32.411	18,655,800
2014-04-10	40.890	41.050	39.480	39.790	33.084	26,397,800
2014-04-09	40.470	40.920	40.180	40.880	33.990	20,314,000
2014-04-08	39.440	40.350	39.360	40.240	33.458	22,197,600
2014-04-07	39.800	39.920	39.040	39.470	32.818	27,311,900
2014-04-04	40.600	40.730	39.660	39.980	33.242	23,836,200
2014-04-03	41.040	41.140	40.340	40.370	33.466	22,497,000
2014-04-02	41.370	41.620	40.850	41.130	34.096	22,754,900
2014-04-01	41.040	42.000	40.960	41.490	34.395	35,431,800
2014-03-31	39.750	41.430	39.630	40.910	33.914	48,340,300
2014-03-28	39.520	39.860	39.190	39.570	32.803	18,405,100
2014-03-27	38.990	39.560	38.800	39.240	32.530	26,283,600
2014-03-26	38.400	39.460	38.360	39.080	32.397	31,357,500
2014-03-25	38.130	38.500	38.100	38.400	31.833	19,750,600
2014-03-24	37.490	38.340	37.380	38.180	31.651	22,539,000
2014-03-21	38.700	38.850	37.500	37.500	31.087	33,897,900
2014-03-20	38.500	38.690	38.010	38.370	31.808	18,960,200
2014-03-19	37.800	38.960	37.400	38.550	31.958	45,154,900
2014-03-18	38.370	38.940	38.160	38.840	32.198	29,707,200
2014-03-17	37.800	38.480	37.800	38.220	31.684	14,981,300
2014-03-14	37.690	38.000	37.500	37.600	31.170	14,308,300
2014-03-13	38.620	38.660	37.520	37.650	31.212	15,361,200
2014-03-12	38.820	38.820	38.280	38.520	31.933	13,226,200
2014-03-11	39.000	39.020	38.620	38.900	32.248	12,841,500
2014-03-10	38.820	38.950	38.650	38.860	32.215	8,670,300
2014-03-07	39.570	39.590	38.600	38.830	32.190	13,821,500
2014-03-06	39.680	39.850	39.420	39.460	32.712	13,081,900
2014-03-05	39.410	39.700	39.300	39.500	32.745	11,929,200

← NewerPage 53 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.