Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.150	34.320	33.700	33.770	27.699	17,551,400
2013-06-13	33.470	34.320	33.410	34.250	28.092	15,727,400
2013-06-12	33.830	33.870	33.500	33.520	27.494	13,731,100
2013-06-11	33.660	34.150	33.490	33.570	27.535	15,274,500
2013-06-10	33.980	34.090	33.820	34.050	27.928	16,901,500
2013-06-07	33.590	34.030	33.320	33.810	27.732	20,548,900
2013-06-06	33.980	33.980	33.130	33.350	27.354	29,158,700
2013-06-05	34.100	34.610	34.000	34.120	27.986	22,005,600
2013-06-04	34.340	34.750	33.960	34.160	28.019	20,324,900
2013-06-03	33.850	34.400	33.730	34.390	28.207	19,782,700
2013-05-31	34.120	34.460	33.750	33.780	27.707	24,412,100
2013-05-30	34.490	34.790	34.340	34.340	28.166	17,928,400
2013-05-29	34.400	34.560	34.120	34.400	28.215	16,004,800
2013-05-28	34.670	34.780	34.260	34.530	28.322	21,432,200
2013-05-24	33.690	34.140	33.420	34.050	27.928	22,642,500
2013-05-23	33.950	34.410	33.860	34.230	28.076	20,442,500
2013-05-22	35.070	35.150	33.920	34.120	27.986	33,742,400
2013-05-21	34.900	35.320	34.900	35.100	28.790	19,682,900
2013-05-20	34.810	35.030	34.560	34.900	28.626	18,326,400
2013-05-17	34.590	35.030	34.440	35.030	28.732	26,986,800
2013-05-16	34.090	34.610	34.090	34.370	28.191	25,526,300
2013-05-15	33.740	34.100	33.710	33.990	27.879	18,360,500
2013-05-14	33.650	34.250	33.550	33.670	27.617	23,560,400
2013-05-13	33.950	34.000	33.650	33.780	27.707	12,193,400
2013-05-10	33.830	34.030	33.650	34.020	27.904	17,364,100
2013-05-09	33.300	34.000	33.280	33.700	27.641	18,722,100
2013-05-08	33.090	33.570	33.090	33.460	27.444	21,382,700
2013-05-07	33.530	33.790	33.190	33.260	27.280	17,955,000
2013-05-06	33.440	33.510	33.080	33.510	27.485	17,964,500
2013-05-03	33.930	33.950	33.280	33.380	27.379	23,976,800
2013-05-02	33.110	33.780	32.980	33.690	27.633	22,992,700
2013-05-01	32.750	33.620	32.720	33.160	27.198	32,712,000
2013-04-30	32.220	32.870	32.220	32.780	26.887	50,028,100
2013-04-29	32.390	32.500	32.140	32.240	26.444	31,381,300
2013-04-26	32.200	32.530	32.170	32.360	26.542	22,376,200
2013-04-25	32.560	32.580	32.210	32.270	26.468	25,910,200
2013-04-24	32.490	32.830	32.440	32.510	26.665	22,601,800
2013-04-23	32.720	33.000	32.370	32.460	26.624	23,964,900
2013-04-22	32.490	32.660	32.160	32.520	26.673	18,754,900
2013-04-19	31.750	32.460	31.670	32.370	26.550	30,391,400
2013-04-18	32.650	32.800	31.900	32.120	26.345	24,892,500
2013-04-17	33.100	33.130	32.450	32.490	26.649	25,277,000
2013-04-16	32.950	33.490	32.910	33.420	27.412	17,310,600
2013-04-15	33.390	33.500	32.800	32.800	26.903	19,617,500
2013-04-12	33.640	33.670	33.020	33.460	27.444	18,408,200
2013-04-11	33.620	33.920	33.560	33.620	27.576	23,080,700
2013-04-10	33.150	33.950	33.150	33.730	27.666	35,941,000
2013-04-09	32.500	33.080	32.460	33.040	27.100	30,087,400
2013-04-08	32.070	32.360	31.900	32.360	26.542	14,134,400
2013-04-05	31.770	32.120	31.670	32.030	26.272	24,415,300
2013-04-04	32.360	32.510	32.230	32.370	26.550	18,163,800
2013-04-03	32.930	32.940	32.200	32.400	26.575	25,545,200
2013-04-02	32.650	32.940	32.530	32.740	26.854	22,619,600
2013-04-01	32.360	32.460	32.040	32.410	26.583	18,677,600
2013-03-28	31.890	32.390	31.790	32.330	26.518	23,676,700
2013-03-27	31.410	32.110	31.290	31.950	26.206	35,028,500
2013-03-26	31.410	31.790	31.410	31.540	25.870	29,420,300
2013-03-25	32.050	32.200	31.160	31.250	25.632	39,694,400
2013-03-22	32.400	32.500	31.640	31.980	26.231	64,333,500
2013-03-21	32.780	32.940	32.180	32.300	26.493	132,669,500

← NewerPage 57 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.