Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	32.250	32.440	32.080	32.220	26.227	18,511,200
2012-09-21	33.030	33.290	32.280	32.470	26.430	62,905,800
2012-09-20	32.600	32.880	32.190	32.260	26.259	38,005,700
2012-09-19	33.010	33.080	32.560	32.780	26.683	20,913,400
2012-09-18	33.100	33.270	32.940	33.020	26.878	25,285,000
2012-09-17	32.810	33.130	32.750	33.100	26.943	25,017,900
2012-09-14	32.650	33.000	32.600	32.950	26.821	23,162,900
2012-09-13	32.320	32.790	32.090	32.620	26.553	27,451,700
2012-09-12	32.500	32.500	32.240	32.260	26.259	20,602,100
2012-09-11	32.290	32.460	32.160	32.320	26.308	21,554,800
2012-09-10	32.590	32.750	32.300	32.310	26.300	18,589,900
2012-09-07	32.640	32.640	32.270	32.600	26.536	19,068,700
2012-09-06	32.180	32.790	32.160	32.630	26.561	22,699,700
2012-09-05	31.650	32.110	31.610	32.070	26.105	22,994,600
2012-09-04	31.630	31.800	31.220	31.570	25.698	16,654,700
2012-08-31	31.460	31.760	31.130	31.650	25.763	21,240,300
2012-08-30	31.300	31.380	31.160	31.170	25.372	17,984,700
2012-08-29	31.650	31.890	31.460	31.490	25.633	15,845,300
2012-08-28	31.720	32.000	31.560	31.580	25.706	15,993,500
2012-08-27	32.070	32.070	31.750	31.830	25.909	14,708,300
2012-08-24	31.340	32.000	31.250	31.950	26.007	14,811,400
2012-08-23	31.560	31.750	31.310	31.590	25.714	14,201,700
2012-08-22	31.740	31.850	31.520	31.700	25.804	18,087,900
2012-08-21	32.020	32.270	31.720	31.750	25.844	19,673,100
2012-08-20	32.100	32.150	31.900	32.040	26.080	11,189,200
2012-08-17	32.090	32.300	31.910	32.200	26.211	20,814,500
2012-08-16	31.640	32.210	31.540	32.030	26.072	20,333,700
2012-08-15	31.330	31.690	31.330	31.550	25.682	16,230,100
2012-08-14	31.500	31.630	31.240	31.350	25.519	13,806,800
2012-08-13	31.450	31.550	31.200	31.360	25.527	14,362,100
2012-08-10	31.190	31.620	31.080	31.610	25.730	13,848,800
2012-08-09	31.160	31.550	31.150	31.370	25.535	14,578,500
2012-08-08	31.340	31.810	31.070	31.160	25.364	22,436,100
2012-08-07	31.220	31.700	31.150	31.500	25.641	21,692,700
2012-08-06	30.920	31.250	30.780	31.000	25.234	18,658,400
2012-08-03	30.530	30.870	30.380	30.720	25.006	17,767,200
2012-08-02	29.870	30.400	29.740	29.920	24.355	22,103,400
2012-08-01	30.340	30.520	30.030	30.320	24.680	17,344,400
2012-07-31	30.560	30.690	30.170	30.200	24.583	20,951,600
2012-07-30	30.690	31.000	30.400	30.580	24.892	20,919,700
2012-07-27	30.300	30.840	30.040	30.770	25.047	23,852,100
2012-07-26	29.790	30.360	29.700	30.000	24.420	26,746,600
2012-07-25	29.300	29.560	29.120	29.260	23.817	22,389,100
2012-07-24	29.590	29.670	29.070	29.320	23.866	23,707,500
2012-07-23	29.530	29.800	29.110	29.650	24.135	23,403,200
2012-07-20	30.660	30.830	30.100	30.120	24.518	25,013,000
2012-07-19	30.600	31.110	30.560	30.870	25.128	26,180,000
2012-07-18	29.840	30.760	29.820	30.500	24.827	24,988,700
2012-07-17	29.710	30.050	29.370	29.920	24.355	23,897,100
2012-07-16	29.430	29.750	29.280	29.520	24.029	16,819,600
2012-07-13	28.870	29.660	28.750	29.580	24.078	22,026,800
2012-07-12	29.450	29.470	28.610	28.820	23.459	23,562,000
2012-07-11	28.980	29.320	28.910	29.230	23.744	27,247,300
2012-07-10	29.360	29.600	28.850	29.050	23.598	23,424,100
2012-07-09	29.230	29.360	29.020	29.100	23.639	21,873,200
2012-07-06	29.370	29.480	28.940	29.180	23.704	25,259,400
2012-07-05	29.830	29.930	29.710	29.720	24.142	19,244,600
2012-07-03	29.630	29.980	29.610	29.970	24.345	14,468,000
2012-07-02	29.530	29.800	29.150	29.800	24.207	24,445,300
2012-06-29	28.810	29.710	28.790	29.700	24.126	35,545,300

← NewerPage 60 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.