Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.900	35.180	34.820	35.070	28.981	20,004,000
2013-12-03	34.990	35.110	34.840	35.070	28.981	16,545,300
2013-12-02	35.370	35.390	34.960	35.080	28.989	20,284,400
2013-11-29	35.100	35.420	35.040	35.290	29.162	11,851,500
2013-11-27	35.060	35.400	35.020	35.290	29.162	16,120,200
2013-11-26	34.690	35.160	34.610	34.930	28.865	28,403,700
2013-11-25	34.920	34.960	34.600	34.780	28.741	14,753,800
2013-11-22	34.820	34.970	34.680	34.830	28.782	13,826,300
2013-11-21	34.840	35.050	34.710	34.940	28.873	11,773,000
2013-11-20	34.840	34.970	34.670	34.750	28.716	12,165,500
2013-11-19	34.990	34.990	34.630	34.760	28.724	14,532,900
2013-11-18	34.880	35.130	34.820	34.930	28.865	15,093,200
2013-11-15	34.360	34.930	34.310	34.920	28.857	21,477,700
2013-11-14	34.170	34.570	34.060	34.380	28.410	25,790,900
2013-11-13	34.600	35.000	34.590	35.000	28.923	14,815,800
2013-11-12	34.460	34.850	34.270	34.700	28.675	16,145,000
2013-11-11	34.310	34.630	34.280	34.370	28.402	11,415,100
2013-11-08	33.920	34.350	33.760	34.350	28.386	14,028,300
2013-11-07	34.180	34.460	33.940	34.000	28.096	17,101,200
2013-11-06	33.660	34.340	33.620	34.070	28.154	25,184,600
2013-11-05	33.550	33.690	33.410	33.500	27.683	11,161,500
2013-11-04	33.700	33.760	33.460	33.710	27.857	12,725,000
2013-11-01	33.700	33.820	33.430	33.530	27.708	15,115,800
2013-10-31	33.500	33.910	33.440	33.500	27.683	16,171,500
2013-10-30	33.820	33.950	33.420	33.530	27.708	14,959,100
2013-10-29	33.240	33.730	33.240	33.710	27.857	15,954,700
2013-10-28	33.240	33.460	33.090	33.140	27.386	17,632,800
2013-10-25	33.210	33.490	33.010	33.150	27.394	19,820,600
2013-10-24	32.740	33.250	32.730	33.070	27.328	26,573,600
2013-10-23	32.860	32.890	32.440	32.700	27.022	24,610,300
2013-10-22	33.090	33.140	32.850	32.900	27.187	19,741,200
2013-10-21	33.230	33.400	32.830	32.950	27.229	16,568,800
2013-10-18	32.750	32.990	32.550	32.900	27.187	17,472,700
2013-10-17	32.620	33.050	32.520	32.870	27.163	22,821,900
2013-10-16	32.910	33.200	32.890	33.020	27.287	16,398,300
2013-10-15	33.140	33.260	32.700	32.750	27.063	20,677,000
2013-10-14	33.010	33.350	32.890	33.280	27.501	12,882,400
2013-10-11	33.080	33.380	32.940	33.260	27.485	14,018,800
2013-10-10	32.480	33.000	32.340	32.990	27.262	21,580,700
2013-10-09	32.450	32.460	32.000	32.190	26.601	19,656,000
2013-10-08	32.830	32.920	32.270	32.370	26.749	23,780,400
2013-10-07	32.860	33.240	32.790	32.840	27.138	14,150,100
2013-10-04	33.180	33.490	33.060	33.210	27.444	15,054,900
2013-10-03	33.530	33.670	33.080	33.240	27.369	15,480,100
2013-10-02	33.310	33.730	33.260	33.680	27.731	19,451,600
2013-10-01	33.200	33.550	33.060	33.500	27.583	16,300,300
2013-09-30	33.490	33.530	33.040	33.170	27.312	25,132,600
2013-09-27	33.630	33.950	33.510	33.780	27.814	14,068,700
2013-09-26	33.980	34.260	33.690	33.810	27.839	15,621,000
2013-09-25	33.760	34.090	33.700	33.870	27.888	19,653,100
2013-09-24	33.830	33.890	33.590	33.640	27.699	18,958,300
2013-09-23	33.800	34.340	33.750	33.940	27.946	26,293,100
2013-09-20	33.940	34.130	33.670	34.050	28.036	53,470,400
2013-09-19	33.640	34.000	33.250	33.890	27.904	63,316,300
2013-09-18	33.210	33.910	33.130	33.870	27.888	39,152,100
2013-09-17	32.990	33.430	32.930	33.260	27.386	20,282,300
2013-09-16	32.840	33.150	32.780	32.970	27.147	25,316,900
2013-09-13	32.840	32.870	32.350	32.460	26.727	17,638,400
2013-09-12	33.010	33.110	32.740	32.790	26.999	16,250,100
2013-09-11	32.870	33.230	32.740	33.020	27.188	19,692,300

← NewerPage 55 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.