Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	31.370	31.550	31.080	31.110	25.163	30,322,800
2011-10-11	30.900	31.200	30.730	30.930	25.018	25,382,700
2011-10-10	30.430	31.030	30.220	30.970	25.050	27,708,200
2011-10-07	30.050	30.340	29.550	29.910	24.193	37,977,000
2011-10-06	29.460	30.100	28.980	30.070	24.273	34,994,100
2011-10-05	28.650	29.590	28.390	29.510	23.821	43,277,100
2011-10-04	27.440	28.770	27.000	28.690	23.159	50,300,200
2011-10-03	28.590	29.010	27.920	27.940	22.554	45,214,600
2011-09-30	29.260	29.740	28.740	28.740	23.200	42,188,000
2011-09-29	29.980	30.620	29.080	29.650	23.934	44,358,800
2011-09-28	30.240	30.410	29.420	29.450	23.773	31,357,100
2011-09-27	30.250	30.580	29.760	30.130	24.322	38,514,400
2011-09-26	29.060	29.790	28.650	29.710	23.983	37,762,600
2011-09-23	28.100	29.080	27.810	28.900	23.329	43,991,700
2011-09-22	28.740	29.030	27.830	28.340	22.877	61,371,400
2011-09-21	29.810	30.960	29.470	29.540	23.846	83,318,400
2011-09-20	29.240	29.360	28.220	28.350	22.885	50,913,400
2011-09-19	28.740	29.240	28.170	29.020	23.426	34,514,300
2011-09-16	29.040	29.300	28.800	29.230	23.595	58,059,500
2011-09-15	28.610	29.000	28.260	28.950	23.369	28,846,400
2011-09-14	28.020	28.580	27.660	28.150	22.724	34,972,000
2011-09-13	26.820	27.790	26.760	27.720	22.376	42,359,400
2011-09-12	25.920	26.770	25.900	26.750	21.593	37,358,200
2011-09-09	26.420	26.600	25.770	26.000	20.988	38,961,600
2011-09-08	27.450	27.530	26.370	26.720	21.569	50,386,300
2011-09-07	26.980	27.630	26.750	27.630	22.304	26,106,200
2011-09-06	26.030	26.820	25.710	26.490	21.384	30,907,700
2011-09-02	27.230	27.450	26.780	26.970	21.771	30,297,500
2011-09-01	28.030	28.670	27.750	27.840	22.473	34,199,100
2011-08-31	27.860	28.610	27.710	28.070	22.659	31,444,600
2011-08-30	27.810	28.040	27.460	27.870	22.498	29,944,300
2011-08-29	27.050	27.960	27.020	27.910	22.530	28,945,400
2011-08-26	25.880	26.830	25.480	26.650	21.513	34,449,300
2011-08-25	26.850	27.050	25.730	25.900	20.907	38,264,000
2011-08-24	26.110	26.730	26.010	26.680	21.537	31,588,800
2011-08-23	25.190	26.210	25.160	26.200	21.149	36,867,400
2011-08-22	25.410	25.620	24.810	25.060	20.229	37,825,100
2011-08-19	24.820	25.600	24.750	24.780	20.003	46,790,600
2011-08-18	26.460	26.490	24.720	25.190	20.334	78,449,700
2011-08-17	27.650	28.050	27.070	27.470	22.175	34,073,800
2011-08-16	27.420	27.960	27.230	27.570	22.255	37,615,100
2011-08-15	27.420	27.860	27.160	27.640	22.312	38,334,100
2011-08-12	27.830	27.830	26.990	27.390	22.110	43,238,500
2011-08-11	26.500	28.030	26.370	27.700	22.360	58,279,300
2011-08-10	26.800	27.510	26.110	26.480	21.375	82,821,600
2011-08-09	26.460	27.600	25.810	27.600	22.280	82,425,600
2011-08-08	27.470	28.040	25.960	26.020	21.004	80,848,500
2011-08-05	29.330	29.420	27.500	28.350	22.885	82,201,300
2011-08-04	29.840	29.870	28.840	28.880	23.313	49,433,400
2011-08-03	29.500	30.350	29.150	30.190	24.370	44,046,200
2011-08-02	29.790	30.400	29.520	29.550	23.854	40,691,000
2011-08-01	30.970	31.210	29.560	30.110	24.306	38,566,100
2011-07-29	30.520	31.190	30.260	30.580	24.685	38,200,600
2011-07-28	30.700	31.150	30.630	30.670	24.758	29,323,100
2011-07-27	31.810	31.840	30.620	30.710	24.790	43,084,500
2011-07-26	32.250	32.520	31.840	32.150	25.952	33,568,300
2011-07-25	32.250	32.440	32.040	32.210	26.001	20,806,100
2011-07-22	32.370	32.670	32.100	32.550	26.275	21,378,100
2011-07-21	32.190	32.750	32.060	32.470	26.211	24,516,200
2011-07-20	32.440	32.600	32.060	32.080	25.896	23,074,700

← NewerPage 64 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.