Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	29.190	29.480	28.930	29.160	23.638	31,154,000
2012-04-03	29.610	29.700	29.120	29.390	23.825	29,995,400
2012-04-02	29.120	29.680	29.000	29.530	23.938	28,525,300
2012-03-30	29.460	29.490	29.040	29.160	23.638	32,006,100
2012-03-29	29.210	29.580	29.100	29.300	23.752	34,035,400
2012-03-28	29.380	29.550	29.140	29.360	23.801	29,405,300
2012-03-27	29.170	29.520	29.000	29.350	23.792	31,710,000
2012-03-26	28.780	29.190	28.650	29.160	23.638	30,044,300
2012-03-23	28.690	28.890	28.520	28.550	23.144	36,696,300
2012-03-22	29.330	29.330	28.560	28.630	23.209	59,763,200
2012-03-21	30.870	31.150	29.340	29.410	23.841	94,678,000
2012-03-20	29.700	30.140	29.550	30.100	24.400	46,126,400
2012-03-19	29.590	29.890	29.430	29.760	24.125	32,519,400
2012-03-16	30.110	30.160	29.580	29.740	24.109	38,651,200
2012-03-15	29.960	30.130	29.740	30.060	24.368	35,528,500
2012-03-14	30.000	30.160	29.690	29.840	24.190	30,994,400
2012-03-13	29.990	30.230	29.910	30.130	24.425	32,329,200
2012-03-12	29.720	29.920	29.200	29.710	24.084	40,933,900
2012-03-09	30.050	30.290	29.900	30.130	24.425	30,056,300
2012-03-08	30.400	30.440	29.850	30.070	24.376	30,927,300
2012-03-07	30.050	30.280	29.830	30.220	24.498	23,691,100
2012-03-06	29.940	30.400	29.710	29.940	24.271	28,971,600
2012-03-05	30.240	30.420	29.920	30.240	24.514	33,786,600
2012-03-02	29.850	30.250	29.760	29.960	24.287	28,177,200
2012-03-01	29.400	29.970	29.230	29.830	24.182	32,909,600
2012-02-29	29.400	29.440	29.020	29.250	23.711	33,160,700
2012-02-28	29.240	29.390	29.000	29.390	23.825	29,889,400
2012-02-27	29.000	29.380	28.760	29.260	23.719	30,419,400
2012-02-24	29.060	29.540	28.840	29.250	23.711	24,952,400
2012-02-23	28.610	28.880	28.320	28.810	23.355	25,319,100
2012-02-22	28.720	29.080	28.500	28.550	23.144	25,207,600
2012-02-21	28.800	28.980	28.490	28.740	23.298	20,612,200
2012-02-17	29.030	29.030	28.640	28.790	23.338	34,061,000
2012-02-16	28.160	29.000	28.130	28.950	23.468	36,380,600
2012-02-15	28.100	28.350	27.920	27.980	22.682	34,620,600
2012-02-14	28.320	28.450	28.030	28.240	22.893	30,267,900
2012-02-13	28.590	28.670	28.350	28.430	23.047	20,015,200
2012-02-10	28.550	28.640	28.280	28.500	23.103	30,232,000
2012-02-09	28.850	28.900	28.350	28.890	23.420	31,795,300
2012-02-08	28.920	28.990	28.380	28.730	23.290	29,842,600
2012-02-07	28.910	29.000	28.750	28.950	23.468	20,291,700
2012-02-06	29.030	29.070	28.810	29.000	23.509	16,582,600
2012-02-03	29.130	29.220	28.780	29.110	23.598	26,277,200
2012-02-02	28.870	29.250	28.710	28.810	23.355	27,334,400
2012-02-01	28.480	28.940	28.110	28.880	23.411	38,240,800
2012-01-31	28.730	28.740	28.050	28.210	22.868	32,744,000
2012-01-30	28.190	28.690	28.020	28.600	23.184	23,294,900
2012-01-27	28.240	28.630	28.130	28.420	23.039	24,561,500
2012-01-26	28.560	28.840	28.150	28.290	22.933	34,646,400
2012-01-25	28.260	28.640	27.960	28.510	23.111	39,274,500
2012-01-24	28.330	28.740	28.250	28.510	23.111	23,700,900
2012-01-23	28.730	28.910	28.280	28.390	23.014	27,438,400
2012-01-20	28.390	28.950	28.270	28.710	23.274	37,014,000
2012-01-19	28.480	28.800	28.250	28.560	23.152	36,353,100
2012-01-18	27.710	28.450	27.610	28.340	22.974	35,343,800
2012-01-17	27.680	27.880	27.480	27.660	22.422	35,769,400
2012-01-13	27.040	27.370	26.850	27.340	22.163	31,482,600
2012-01-12	27.020	27.260	26.620	27.170	22.025	31,775,700
2012-01-11	26.990	27.100	26.750	26.890	21.798	30,836,000
2012-01-10	27.180	27.600	26.850	26.970	21.863	48,976,300

← NewerPage 62 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.