Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.140	39.500	39.060	39.410	32.671	13,682,100
2014-03-03	38.720	38.990	38.380	38.510	31.925	13,293,700
2014-02-28	38.950	39.370	38.650	39.110	32.422	19,257,800
2014-02-27	38.500	39.100	38.360	38.950	32.289	14,055,700
2014-02-26	38.420	38.830	38.350	38.500	31.916	11,482,900
2014-02-25	38.110	38.430	37.890	38.250	31.709	11,766,400
2014-02-24	38.160	38.460	38.040	38.140	31.618	10,388,100
2014-02-21	38.330	38.490	38.080	38.100	31.585	13,243,600
2014-02-20	37.840	38.350	37.700	38.270	31.726	11,786,000
2014-02-19	37.830	38.300	37.800	37.870	31.394	12,491,400
2014-02-18	38.060	38.120	37.730	37.970	31.477	10,560,300
2014-02-14	38.330	38.330	37.920	37.980	31.485	15,641,400
2014-02-13	37.840	38.490	37.780	38.420	31.850	11,683,200
2014-02-12	37.800	38.250	37.660	38.070	31.560	12,343,200
2014-02-11	37.500	37.900	37.390	37.840	31.369	12,066,100
2014-02-10	37.240	37.440	37.070	37.300	30.921	10,976,900
2014-02-07	36.880	37.230	36.710	37.190	30.830	13,114,700
2014-02-06	36.120	36.830	36.110	36.720	30.441	14,762,200
2014-02-05	35.520	36.250	35.470	35.950	29.802	11,458,400
2014-02-04	35.650	36.020	35.440	35.960	29.811	16,228,000
2014-02-03	37.090	37.090	35.820	35.840	29.711	21,272,600
2014-01-31	37.030	37.200	36.680	36.900	30.590	17,039,700
2014-01-30	37.190	37.560	37.080	37.400	31.004	12,975,500
2014-01-29	37.180	37.250	36.710	36.970	30.648	16,553,600
2014-01-28	36.600	37.130	36.580	37.100	30.756	13,899,900
2014-01-27	37.260	37.370	36.490	36.490	30.250	19,073,800
2014-01-24	37.920	37.960	37.110	37.110	30.764	26,815,600
2014-01-23	38.170	38.260	37.930	38.150	31.626	14,174,200
2014-01-22	38.030	38.280	37.950	37.980	31.485	14,006,300
2014-01-21	38.520	38.520	37.800	38.110	31.593	13,540,000
2014-01-17	38.120	38.470	38.030	38.210	31.676	14,051,100
2014-01-16	38.390	38.770	38.170	38.290	31.742	13,463,000
2014-01-15	38.200	38.570	38.120	38.410	31.842	17,010,900
2014-01-14	37.780	38.250	37.710	38.210	31.676	13,486,400
2014-01-13	37.950	38.200	37.700	37.750	31.295	20,848,300
2014-01-10	37.750	38.140	37.590	38.110	31.593	15,402,900
2014-01-09	37.850	37.850	37.460	37.650	31.212	13,623,500
2014-01-08	37.790	37.910	37.560	37.720	31.270	16,111,600
2014-01-07	37.660	37.930	37.500	37.850	31.377	16,792,200
2014-01-06	37.640	37.800	37.420	37.470	31.062	15,329,400
2014-01-03	37.650	37.860	37.560	37.620	31.187	11,693,900
2014-01-02	37.780	38.030	37.550	37.840	31.270	18,162,100
2013-12-31	37.940	38.340	37.880	38.260	31.617	11,746,400
2013-12-30	37.950	38.110	37.810	37.990	31.394	11,683,000
2013-12-27	37.890	38.220	37.780	37.980	31.385	15,373,100
2013-12-26	37.330	37.750	37.300	37.690	31.146	11,516,900
2013-12-24	36.960	37.380	36.880	37.320	30.840	9,670,100
2013-12-23	36.530	37.020	36.520	36.930	30.518	18,002,800
2013-12-20	36.650	36.800	36.370	36.370	30.055	40,783,000
2013-12-19	35.520	36.960	35.500	36.600	30.245	62,855,300
2013-12-18	33.870	34.760	33.700	34.600	28.592	40,179,900
2013-12-17	33.630	33.790	33.380	33.630	27.791	21,782,100
2013-12-16	33.400	33.880	33.350	33.540	27.716	22,756,300
2013-12-13	33.660	33.700	33.220	33.230	27.460	18,221,200
2013-12-12	33.850	33.900	33.290	33.600	27.766	30,946,000
2013-12-11	34.950	35.060	34.420	34.560	28.559	17,184,000
2013-12-10	35.420	35.470	34.770	34.800	28.757	25,491,700
2013-12-09	35.480	35.750	35.400	35.600	29.419	16,795,000
2013-12-06	35.150	35.510	35.100	35.480	29.319	15,995,300
2013-12-05	35.170	35.170	34.820	34.850	28.799	20,839,500

← NewerPage 54 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.