Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	26.900	27.120	26.660	27.030	21.863	38,481,100
2012-01-06	26.670	27.150	26.360	26.930	21.782	55,685,000
2012-01-05	26.010	26.900	25.910	26.590	21.507	50,873,400
2012-01-04	25.950	26.230	25.550	26.010	21.038	45,418,500
2012-01-03	26.330	26.660	25.830	25.860	20.917	37,911,800
2011-12-30	25.730	25.880	25.620	25.650	20.747	19,168,800
2011-12-29	25.670	25.840	25.500	25.800	20.868	19,249,800
2011-12-28	25.680	25.760	25.330	25.510	20.634	25,412,300
2011-12-27	26.060	26.200	25.560	25.630	20.731	21,312,400
2011-12-23	25.800	26.080	25.750	26.060	21.079	32,292,800
2011-12-22	25.860	25.870	25.380	25.690	20.779	44,203,700
2011-12-21	25.670	25.990	24.910	25.770	20.844	183,503,900
2011-12-20	29.060	29.490	28.870	29.170	23.594	46,428,300
2011-12-19	29.410	29.440	28.500	28.610	23.141	24,849,700
2011-12-16	29.260	30.070	28.960	29.210	23.626	46,100,600
2011-12-15	30.140	30.200	28.810	29.030	23.481	43,170,300
2011-12-14	30.670	30.750	29.750	29.870	24.160	26,644,600
2011-12-13	31.690	31.900	30.600	30.830	24.937	25,309,900
2011-12-12	31.400	31.400	30.770	31.320	25.333	22,536,100
2011-12-09	30.840	31.850	30.810	31.690	25.632	22,621,000
2011-12-08	31.240	31.500	30.650	30.740	24.864	24,494,300
2011-12-07	31.290	31.810	30.820	31.540	25.511	31,366,000
2011-12-06	32.040	32.110	31.540	31.730	25.665	21,049,900
2011-12-05	31.810	32.240	31.550	31.900	25.802	19,992,200
2011-12-02	32.000	32.050	31.200	31.200	25.236	22,391,200
2011-12-01	31.400	31.780	31.140	31.670	25.616	22,197,000
2011-11-30	30.690	31.460	30.650	31.350	25.357	31,879,500
2011-11-29	29.930	30.160	29.690	29.740	24.055	20,155,800
2011-11-28	29.450	30.060	29.360	29.870	24.160	21,067,200
2011-11-25	28.680	29.330	28.610	28.740	23.246	13,641,400
2011-11-23	29.500	29.590	28.990	29.000	23.456	24,399,700
2011-11-22	29.580	29.920	29.270	29.810	24.112	25,437,400
2011-11-21	30.190	30.350	29.540	29.910	24.193	25,360,400
2011-11-18	30.730	30.890	30.290	30.600	24.751	26,601,000
2011-11-17	31.850	32.000	30.470	30.820	24.929	41,500,400
2011-11-16	32.600	33.060	31.990	31.990	25.875	24,295,200
2011-11-15	32.210	33.160	32.140	32.960	26.660	21,397,300
2011-11-14	32.300	32.510	32.080	32.300	26.126	16,781,600
2011-11-11	32.020	32.760	32.000	32.370	26.182	21,664,700
2011-11-10	31.940	32.030	31.300	31.730	25.665	25,303,800
2011-11-09	32.840	32.840	31.440	31.590	25.551	36,933,000
2011-11-08	33.130	33.760	32.850	33.610	27.185	30,171,400
2011-11-07	32.390	32.920	31.800	32.870	26.587	23,980,000
2011-11-04	32.820	32.880	32.120	32.550	26.328	23,837,800
2011-11-03	32.260	33.150	32.180	33.110	26.781	27,467,100
2011-11-02	31.960	32.640	31.800	32.280	26.110	26,470,800
2011-11-01	31.960	32.210	31.620	31.690	25.632	31,480,100
2011-10-31	33.250	33.370	32.760	32.770	26.506	28,859,900
2011-10-28	33.500	33.800	33.400	33.690	27.250	26,333,800
2011-10-27	33.090	33.810	32.950	33.660	27.226	35,578,800
2011-10-26	32.730	32.760	31.560	32.400	26.207	33,683,500
2011-10-25	32.920	32.950	32.270	32.370	26.182	30,540,900
2011-10-24	32.010	32.920	32.010	32.870	26.587	27,941,900
2011-10-21	31.940	32.250	31.820	32.120	25.980	32,837,700
2011-10-20	31.590	31.750	30.880	31.530	25.503	25,102,300
2011-10-19	31.830	32.180	31.250	31.490	25.471	25,586,300
2011-10-18	31.140	32.000	30.770	31.880	25.786	29,754,800
2011-10-17	31.590	31.750	30.950	31.230	25.260	25,074,700
2011-10-14	31.560	31.860	31.270	31.850	25.762	23,613,200
2011-10-13	30.960	31.300	30.570	31.140	25.187	27,161,500

← NewerPage 63 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.