Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	32.800	32.990	32.750	32.860	27.056	15,918,900
2013-09-09	32.310	32.890	32.250	32.750	26.966	12,400,500
2013-09-06	32.300	32.460	31.850	32.200	26.513	12,625,400
2013-09-05	32.380	32.520	32.160	32.260	26.562	11,437,900
2013-09-04	32.010	32.490	31.960	32.320	26.612	13,040,800
2013-09-03	32.170	32.370	31.820	32.020	26.365	14,647,300
2013-08-30	31.740	32.100	31.710	31.860	26.233	14,044,300
2013-08-29	31.570	31.980	31.560	31.700	26.101	14,012,100
2013-08-28	31.790	31.910	31.660	31.660	26.068	15,919,100
2013-08-27	31.650	32.200	31.600	31.780	26.167	16,061,600
2013-08-26	31.760	32.600	31.760	32.340	26.628	18,888,600
2013-08-23	32.380	32.660	31.770	31.770	26.159	27,128,400
2013-08-22	32.420	32.530	32.130	32.400	26.678	10,271,600
2013-08-21	32.190	32.620	32.100	32.300	26.595	11,955,400
2013-08-20	32.060	32.420	32.000	32.200	26.513	13,870,200
2013-08-19	32.400	32.700	32.010	32.060	26.398	13,385,600
2013-08-16	32.600	32.850	32.300	32.410	26.686	19,504,100
2013-08-15	33.240	33.240	32.540	32.730	26.949	19,574,600
2013-08-14	33.260	33.650	33.230	33.570	27.641	19,684,400
2013-08-13	33.390	33.460	33.110	33.250	27.377	12,738,700
2013-08-12	32.810	33.340	32.750	33.250	27.377	11,746,400
2013-08-09	32.910	33.110	32.700	32.920	27.106	11,646,000
2013-08-08	32.910	33.100	32.760	33.020	27.188	14,204,600
2013-08-07	32.770	33.000	32.680	32.820	27.023	17,416,900
2013-08-06	32.750	33.220	32.700	33.000	27.172	18,620,900
2013-08-05	32.590	32.900	32.550	32.780	26.990	11,151,300
2013-08-02	32.620	32.700	32.480	32.570	26.818	18,998,100
2013-08-01	32.620	32.830	32.400	32.750	26.966	15,797,000
2013-07-31	32.580	32.750	31.950	32.350	26.636	30,540,500
2013-07-30	32.600	32.710	32.490	32.550	26.801	18,340,700
2013-07-29	32.390	32.560	32.170	32.480	26.743	16,119,300
2013-07-26	32.360	32.600	32.160	32.540	26.793	17,308,500
2013-07-25	32.410	32.410	31.970	32.370	26.653	21,050,300
2013-07-24	32.380	32.560	32.300	32.390	26.669	20,003,600
2013-07-23	31.870	32.190	31.810	32.070	26.406	16,771,000
2013-07-22	31.790	31.900	31.700	31.870	26.241	16,760,100
2013-07-19	32.030	32.030	31.510	31.860	26.233	28,512,000
2013-07-18	31.960	32.460	31.810	32.010	26.356	23,615,600
2013-07-17	32.070	32.440	32.050	32.160	26.480	22,357,000
2013-07-16	31.990	32.150	31.860	32.000	26.348	22,531,400
2013-07-15	31.480	32.050	31.320	32.010	26.356	36,543,400
2013-07-12	31.900	32.000	31.240	31.250	25.731	157,674,700
2013-07-11	31.570	32.000	31.570	31.860	26.233	33,193,000
2013-07-10	31.360	31.440	31.050	31.230	25.615	28,458,600
2013-07-09	31.500	31.600	31.230	31.520	25.853	28,854,300
2013-07-08	31.350	31.650	31.250	31.650	25.960	28,904,300
2013-07-05	30.990	31.200	30.540	31.190	25.583	22,193,800
2013-07-03	30.050	30.800	30.040	30.700	25.181	18,629,700
2013-07-02	30.090	30.350	29.950	30.100	24.689	33,114,500
2013-07-01	30.890	30.980	30.070	30.110	24.697	33,962,900
2013-06-28	30.280	30.810	30.250	30.710	25.189	39,787,100
2013-06-27	30.310	31.140	30.290	30.450	24.976	43,014,900
2013-06-26	30.190	30.230	29.860	30.140	24.721	52,429,800
2013-06-25	30.500	30.530	29.890	29.960	24.574	64,051,500
2013-06-24	30.120	30.440	30.030	30.170	24.746	78,919,200
2013-06-21	30.710	30.840	29.980	30.140	24.721	140,813,500
2013-06-20	33.880	34.020	33.030	33.210	27.239	35,222,400
2013-06-19	34.430	34.590	34.080	34.090	27.961	19,408,400
2013-06-18	34.260	34.590	34.210	34.400	28.215	16,949,300
2013-06-17	34.030	34.630	34.000	34.270	28.109	19,398,200

← NewerPage 56 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.