Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	28.810	29.710	28.790	29.700	24.126	35,545,300
2012-06-28	28.030	28.260	27.730	28.170	22.883	27,175,800
2012-06-27	27.760	28.460	27.760	28.170	22.883	19,388,200
2012-06-26	27.630	27.950	27.520	27.830	22.607	20,614,200
2012-06-25	27.540	27.750	27.240	27.620	22.436	24,918,800
2012-06-22	27.910	28.140	27.790	28.000	22.745	22,163,000
2012-06-21	28.490	28.640	27.750	27.810	22.591	32,721,900
2012-06-20	28.040	28.580	27.940	28.490	23.143	29,281,700
2012-06-19	28.390	28.750	27.530	27.960	22.713	81,048,700
2012-06-18	27.430	27.430	26.690	27.120	22.030	38,322,000
2012-06-15	27.110	27.760	26.990	27.700	22.501	40,136,400
2012-06-14	27.090	27.350	26.510	26.910	21.860	34,311,700
2012-06-13	26.880	27.380	26.790	27.020	21.949	19,638,800
2012-06-12	27.000	27.150	26.730	27.030	21.957	26,186,900
2012-06-11	27.380	27.420	26.770	26.810	21.778	20,470,800
2012-06-08	27.040	27.270	26.800	27.160	22.063	22,343,200
2012-06-07	27.750	27.760	27.180	27.180	22.079	32,896,100
2012-06-06	26.990	27.570	26.880	27.530	22.363	27,639,000
2012-06-05	26.070	26.940	26.070	26.710	21.697	28,412,000
2012-06-04	26.040	26.340	25.840	26.200	21.283	28,945,200
2012-06-01	25.980	26.280	25.900	26.000	21.120	30,739,700
2012-05-31	26.220	26.720	26.170	26.470	21.502	32,192,300
2012-05-30	26.190	26.340	25.980	26.170	21.259	21,538,300
2012-05-29	26.410	26.780	26.160	26.460	21.494	24,139,900
2012-05-25	26.180	26.330	26.040	26.140	21.234	18,642,900
2012-05-24	26.620	26.650	25.900	26.120	21.218	34,232,000
2012-05-23	26.120	26.850	26.040	26.680	21.673	33,179,600
2012-05-22	26.330	26.490	26.070	26.360	21.413	22,122,800
2012-05-21	25.540	26.460	25.530	26.260	21.332	30,712,700
2012-05-18	26.290	26.290	25.330	25.610	20.804	68,182,500
2012-05-17	26.700	26.720	26.250	26.250	21.324	29,440,600
2012-05-16	27.160	27.410	26.680	26.720	21.705	29,672,800
2012-05-15	27.020	27.530	26.940	27.060	21.981	26,392,900
2012-05-14	26.730	27.310	26.660	26.960	21.900	22,485,200
2012-05-11	26.970	27.310	26.770	27.000	21.933	25,588,900
2012-05-10	27.700	27.750	26.740	27.020	21.949	52,653,300
2012-05-09	27.620	27.910	27.410	27.780	22.566	25,521,100
2012-05-08	27.710	28.020	27.530	27.930	22.688	24,660,200
2012-05-07	28.340	28.450	27.850	27.920	22.680	33,670,500
2012-05-04	29.100	29.150	28.410	28.410	23.078	33,934,300
2012-05-03	29.740	29.820	29.340	29.380	23.866	19,175,800
2012-05-02	29.420	29.790	29.190	29.710	24.134	22,579,000
2012-05-01	29.450	29.780	29.290	29.570	24.020	19,965,400
2012-04-30	29.230	29.420	29.200	29.400	23.882	18,568,500
2012-04-27	29.060	29.440	29.060	29.240	23.752	16,847,800
2012-04-26	28.840	29.220	28.740	29.020	23.574	20,548,300
2012-04-25	28.680	28.990	28.600	28.870	23.452	26,902,800
2012-04-24	28.530	28.850	28.520	28.690	23.306	20,486,900
2012-04-23	28.600	28.660	28.260	28.480	23.135	23,045,500
2012-04-20	29.120	29.530	28.880	28.880	23.460	35,727,900
2012-04-19	28.990	29.460	28.670	29.010	23.566	26,462,100
2012-04-18	29.130	29.350	29.100	29.130	23.663	21,151,400
2012-04-17	28.720	29.440	28.700	29.280	23.785	24,985,300
2012-04-16	28.580	28.770	28.310	28.640	23.265	21,476,800
2012-04-13	28.700	28.770	28.490	28.560	23.200	16,685,800
2012-04-12	28.320	28.720	28.160	28.700	23.314	29,414,300
2012-04-11	28.490	28.550	28.040	28.140	22.859	30,390,100
2012-04-10	28.880	28.960	28.080	28.350	23.029	41,175,000
2012-04-09	29.100	29.250	29.000	29.010	23.517	21,528,500
2012-04-05	29.150	29.630	29.130	29.560	23.963	43,273,500

← NewerPage 61 of 79 · 4,734 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.