Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.090	34.250	33.930	33.940	27.838	28,119,900
2012-12-19	33.860	34.350	33.830	34.090	27.961	60,937,600
2012-12-18	32.490	32.950	32.350	32.880	26.969	37,797,600
2012-12-17	32.000	32.470	31.800	32.320	26.509	24,047,300
2012-12-14	31.540	32.110	31.440	31.960	26.214	21,930,800
2012-12-13	31.930	32.010	31.390	31.610	25.927	20,608,200
2012-12-12	32.210	32.380	31.830	31.940	26.050	20,205,300
2012-12-11	32.180	32.500	32.020	32.340	26.376	25,716,300
2012-12-10	31.920	32.230	31.920	32.070	26.156	20,712,600
2012-12-07	32.150	32.170	31.770	31.920	26.034	18,421,100
2012-12-06	31.990	32.110	31.900	32.030	26.124	25,132,600
2012-12-05	31.950	32.120	31.310	32.000	26.099	30,775,300
2012-12-04	32.220	32.470	32.010	32.380	26.409	17,391,100
2012-12-03	32.370	32.500	32.210	32.310	26.352	22,159,300
2012-11-30	31.850	32.240	31.750	32.180	26.246	26,610,600
2012-11-29	31.920	32.140	31.810	31.840	25.969	22,205,300
2012-11-28	31.150	31.820	30.990	31.800	25.936	21,603,200
2012-11-27	31.200	31.770	31.160	31.220	25.463	24,696,300
2012-11-26	30.720	30.970	30.580	30.960	25.251	15,644,900
2012-11-23	30.650	31.060	30.580	30.920	25.218	8,211,500
2012-11-21	30.190	30.530	30.130	30.400	24.794	17,423,900
2012-11-20	30.020	30.200	29.780	30.200	24.631	17,448,200
2012-11-19	30.250	30.260	29.850	30.140	24.582	22,551,100
2012-11-16	30.030	30.130	29.780	30.000	24.468	25,491,700
2012-11-15	29.580	30.070	29.560	29.950	24.427	26,295,000
2012-11-14	30.100	30.150	29.520	29.580	24.125	22,562,900
2012-11-13	30.080	30.500	29.890	30.020	24.484	20,901,000
2012-11-12	30.410	30.550	30.090	30.300	24.713	10,964,600
2012-11-09	30.400	30.730	30.270	30.350	24.753	15,537,900
2012-11-08	30.730	30.980	30.410	30.420	24.810	17,902,800
2012-11-07	31.300	31.350	30.760	30.790	25.112	22,295,700
2012-11-06	31.430	31.910	31.330	31.630	25.797	15,018,800
2012-11-05	30.950	31.350	30.770	31.250	25.487	13,590,100
2012-11-02	31.800	31.810	31.180	31.210	25.455	17,251,200
2012-11-01	31.200	31.520	30.930	31.480	25.675	22,886,100
2012-10-31	31.240	31.390	30.860	31.080	25.349	21,844,400
2012-10-26	30.810	31.100	30.610	30.990	25.275	19,815,600
2012-10-25	30.870	31.220	30.710	30.860	25.169	20,696,000
2012-10-24	30.900	30.950	30.370	30.600	24.957	21,642,700
2012-10-23	30.520	30.840	30.450	30.590	24.949	21,384,700
2012-10-22	30.590	30.890	30.310	30.800	25.120	17,338,400
2012-10-19	31.070	31.250	30.400	30.480	24.859	26,239,700
2012-10-18	31.140	31.240	30.760	31.120	25.381	26,013,900
2012-10-17	31.530	31.700	31.210	31.230	25.471	28,326,200
2012-10-16	31.400	31.890	31.280	31.870	25.993	22,024,500
2012-10-15	31.060	31.380	31.020	31.300	25.528	26,143,200
2012-10-12	30.680	31.190	30.680	31.000	25.283	18,639,800
2012-10-11	30.730	31.090	30.620	30.720	25.055	20,436,300
2012-10-10	30.580	30.720	30.430	30.580	24.892	23,103,700
2012-10-09	31.060	31.100	30.440	30.650	24.949	23,311,300
2012-10-08	31.200	31.380	30.860	31.180	25.380	22,261,500
2012-10-05	32.050	32.090	31.280	31.390	25.551	31,239,000
2012-10-04	31.850	31.980	31.650	31.900	25.966	25,156,900
2012-10-03	31.810	32.050	31.690	31.820	25.901	19,700,800
2012-10-02	31.790	32.010	31.400	31.650	25.763	21,859,900
2012-10-01	31.710	32.000	31.540	31.670	25.779	28,412,900
2012-09-28	31.130	31.610	31.070	31.460	25.608	27,014,800
2012-09-27	30.760	31.420	30.700	31.220	25.413	23,400,200
2012-09-26	31.020	31.080	30.570	30.730	25.014	29,234,500
2012-09-25	32.180	32.230	31.250	31.300	25.478	30,757,800

← NewerPage 59 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.