Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	31.910	32.670	31.890	32.640	26.348	26,835,500
2011-07-18	31.830	31.940	31.200	31.490	25.420	25,253,300
2011-07-15	32.150	32.260	31.840	32.090	25.904	25,404,600
2011-07-14	32.800	33.100	31.860	32.050	25.872	32,194,500
2011-07-13	32.860	33.290	32.590	32.690	26.388	36,497,800
2011-07-12	33.320	33.470	32.520	32.600	26.316	35,092,400
2011-07-11	33.610	33.660	32.900	33.140	26.752	21,943,300
2011-07-08	33.740	33.940	33.420	33.940	27.349	23,909,600
2011-07-07	33.470	34.130	33.400	34.090	27.470	29,886,000
2011-07-06	33.000	33.250	32.870	33.210	26.761	22,363,900
2011-07-05	33.010	33.140	32.790	33.060	26.640	21,406,400
2011-07-01	32.890	33.200	32.480	33.050	26.632	25,382,300
2011-06-30	32.630	32.940	32.510	32.910	26.519	22,182,400
2011-06-29	32.400	32.680	32.210	32.430	26.132	27,305,700
2011-06-28	31.690	32.370	31.370	32.340	26.060	32,746,800
2011-06-27	30.980	31.830	30.860	31.580	25.447	29,585,600
2011-06-24	31.490	31.710	30.950	31.140	25.093	75,120,900
2011-06-23	31.900	32.550	31.330	32.460	26.156	54,354,600
2011-06-22	32.580	32.580	32.140	32.200	25.947	25,940,800
2011-06-21	32.090	32.710	31.750	32.650	26.309	26,941,600
2011-06-20	31.350	31.990	31.250	31.910	25.713	23,408,300
2011-06-17	31.350	31.810	31.180	31.180	25.125	42,812,400
2011-06-16	31.160	31.270	30.650	30.800	24.819	29,868,500
2011-06-15	31.730	31.990	31.060	31.160	25.109	34,512,600
2011-06-14	31.990	32.200	31.830	32.080	25.850	23,067,400
2011-06-13	31.250	31.850	31.120	31.630	25.488	26,716,600
2011-06-10	31.420	31.650	31.120	31.180	25.125	23,747,000
2011-06-09	31.360	31.930	31.280	31.630	25.488	21,647,100
2011-06-08	31.750	31.850	31.140	31.250	25.181	36,607,500
2011-06-07	32.240	32.300	31.830	31.840	25.657	28,218,700
2011-06-06	32.150	32.580	32.070	32.190	25.939	21,677,600
2011-06-03	32.240	32.760	32.210	32.330	26.052	23,808,200
2011-06-02	32.870	32.880	32.080	32.720	26.366	38,255,500
2011-06-01	34.230	34.300	32.830	32.880	26.495	31,762,600
2011-05-31	33.910	34.230	33.320	34.220	27.575	30,783,300
2011-05-27	33.420	33.850	33.400	33.700	27.156	16,918,600
2011-05-26	33.140	33.590	33.010	33.400	26.914	20,948,100
2011-05-25	33.000	33.380	32.930	32.990	26.583	23,042,300
2011-05-24	33.270	33.420	32.920	33.040	26.624	21,893,400
2011-05-23	33.680	33.740	32.960	33.160	26.720	29,985,800
2011-05-20	34.460	34.600	34.040	34.270	27.615	16,484,100
2011-05-19	34.050	34.570	33.990	34.500	27.800	22,741,400
2011-05-18	34.000	34.230	33.550	33.910	27.325	30,005,900
2011-05-17	34.030	34.290	33.710	33.940	27.349	27,856,100
2011-05-16	35.080	35.090	34.020	34.180	27.542	31,350,300
2011-05-13	35.770	35.920	35.140	35.190	28.356	20,438,800
2011-05-12	34.900	35.750	34.810	35.730	28.791	23,096,900
2011-05-11	35.530	35.700	34.720	34.980	28.187	20,854,300
2011-05-10	35.490	35.660	35.230	35.620	28.703	17,015,600
2011-05-09	34.890	35.450	34.810	35.200	28.364	16,272,500
2011-05-06	35.120	35.560	34.830	34.870	28.098	23,885,400
2011-05-05	35.050	35.370	34.570	34.670	27.937	23,245,400
2011-05-04	36.120	36.170	34.950	35.250	28.405	38,886,400
2011-05-03	36.450	36.500	35.870	36.140	29.122	24,946,200
2011-05-02	35.840	36.440	35.830	36.370	29.307	30,058,600
2011-04-29	35.290	36.050	35.210	35.960	28.977	94,242,100
2011-04-28	35.030	35.350	34.710	35.290	28.437	22,995,700
2011-04-27	35.050	35.290	34.830	35.250	28.405	21,990,200
2011-04-26	34.810	35.280	34.720	34.970	28.179	30,391,000
2011-04-25	34.700	34.860	34.560	34.830	28.066	12,163,000

← NewerPage 65 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.