Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	35.980	36.070	35.400	35.770	29.339	41,088,100
2013-03-19	36.180	36.230	35.410	35.690	29.274	20,548,800
2013-03-18	36.100	36.420	36.000	36.040	29.561	20,654,800
2013-03-15	36.110	36.430	36.100	36.340	29.807	56,178,100
2013-03-14	35.800	36.330	35.620	36.300	29.774	21,040,700
2013-03-13	35.820	35.850	35.350	35.580	29.183	21,228,800
2013-03-12	35.850	35.850	35.160	35.430	29.060	18,411,100
2013-03-11	35.700	35.980	35.640	35.880	29.429	14,111,600
2013-03-08	35.940	36.090	35.670	35.710	29.290	14,985,000
2013-03-07	35.940	36.130	35.760	35.940	29.479	15,098,100
2013-03-06	35.500	35.930	35.480	35.860	29.413	21,340,800
2013-03-05	35.220	35.680	35.210	35.460	29.085	15,410,100
2013-03-04	34.530	35.080	34.400	35.050	28.749	14,750,500
2013-03-01	34.120	34.830	34.000	34.630	28.404	20,376,000
2013-02-28	34.700	34.860	34.220	34.240	28.084	23,816,400
2013-02-27	34.250	34.970	34.060	34.680	28.445	15,671,400
2013-02-26	34.280	34.570	34.080	34.320	28.150	15,839,500
2013-02-25	35.070	35.430	34.270	34.280	28.117	19,992,900
2013-02-22	34.510	34.780	34.130	34.750	28.503	13,754,700
2013-02-21	34.950	34.950	34.170	34.280	28.117	20,923,100
2013-02-20	35.500	35.590	35.000	35.010	28.716	16,263,700
2013-02-19	34.930	35.410	34.820	35.400	29.036	16,446,000
2013-02-15	34.800	34.990	34.650	34.810	28.552	18,406,000
2013-02-14	34.870	35.070	34.690	34.900	28.626	15,886,800
2013-02-13	35.210	35.260	34.880	34.990	28.699	13,176,800
2013-02-12	34.890	35.250	34.850	35.110	28.798	14,666,300
2013-02-11	34.980	35.040	34.550	34.960	28.675	12,648,800
2013-02-08	34.760	34.980	34.500	34.900	28.626	19,255,700
2013-02-07	35.150	35.190	34.450	34.560	28.347	26,869,300
2013-02-06	35.310	35.420	35.010	35.100	28.790	15,603,500
2013-02-05	35.210	35.720	35.140	35.480	29.101	16,662,700
2013-02-04	35.810	36.000	35.030	35.130	28.814	23,595,800
2013-02-01	35.870	36.310	35.810	36.210	29.700	27,725,700
2013-01-31	35.270	35.690	35.250	35.510	29.126	19,077,700
2013-01-30	35.760	35.880	35.290	35.380	29.019	14,249,900
2013-01-29	35.360	35.870	35.070	35.780	29.347	18,284,800
2013-01-28	35.410	35.790	35.380	35.540	29.151	20,119,500
2013-01-25	35.000	35.400	34.880	35.380	29.019	18,061,300
2013-01-24	34.880	35.400	34.810	34.940	28.658	18,662,000
2013-01-23	34.960	35.200	34.690	34.690	28.453	17,235,800
2013-01-22	34.950	34.980	34.530	34.930	28.650	19,309,500
2013-01-18	34.590	35.130	34.410	35.110	28.798	30,088,900
2013-01-17	34.760	34.810	34.600	34.620	28.396	17,827,100
2013-01-16	34.630	34.870	34.560	34.640	28.412	17,608,200
2013-01-15	34.570	34.880	34.520	34.700	28.462	16,263,600
2013-01-14	34.830	35.000	34.600	34.960	28.675	14,589,400
2013-01-11	34.960	35.000	34.780	34.860	28.593	15,105,200
2013-01-10	34.560	34.920	34.410	34.910	28.634	17,843,600
2013-01-09	34.500	34.800	34.380	34.460	28.265	18,932,700
2013-01-08	34.150	34.510	34.060	34.440	28.248	17,408,900
2013-01-07	34.440	34.520	34.210	34.430	28.240	14,008,300
2013-01-04	34.450	34.750	34.400	34.610	28.388	21,687,300
2013-01-03	34.630	34.750	34.140	34.310	28.142	21,819,500
2013-01-02	34.080	34.740	33.930	34.690	28.453	33,758,400
2012-12-31	32.910	33.460	32.690	33.320	27.330	25,320,000
2012-12-28	33.040	33.490	33.000	33.020	27.084	16,792,100
2012-12-27	33.540	33.620	33.000	33.270	27.289	21,600,200
2012-12-26	33.670	33.850	33.340	33.610	27.568	13,282,100
2012-12-24	33.460	33.640	33.420	33.610	27.568	6,451,900
2012-12-21	33.510	33.920	33.200	33.760	27.691	45,601,600

← NewerPage 58 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.