Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.110	34.790	34.100	34.750	28.002	21,125,800
2011-04-20	34.180	34.370	33.830	34.110	27.486	24,798,400
2011-04-19	33.540	33.840	33.480	33.670	27.131	20,452,400
2011-04-18	33.670	33.780	33.280	33.630	27.099	20,226,500
2011-04-15	33.980	34.300	33.680	34.180	27.542	25,468,400
2011-04-14	33.330	33.880	33.200	33.800	27.236	17,962,100
2011-04-13	33.570	33.970	33.490	33.700	27.156	24,345,500
2011-04-12	33.570	33.630	33.080	33.400	26.914	16,948,600
2011-04-11	33.540	33.850	33.540	33.780	27.220	15,960,300
2011-04-08	33.880	33.930	33.310	33.540	26.978	16,136,500
2011-04-07	33.600	34.070	33.300	33.720	27.123	22,723,600
2011-04-06	34.200	34.200	33.490	33.580	27.010	24,782,200
2011-04-05	34.290	34.400	33.910	33.920	27.284	30,286,100
2011-04-04	34.090	34.430	34.010	34.140	27.461	26,743,000
2011-04-01	33.700	34.100	33.610	34.020	27.364	43,176,800
2011-03-31	33.000	33.630	32.950	33.430	26.890	38,234,200
2011-03-30	33.270	33.430	33.000	33.050	26.584	25,718,200
2011-03-29	32.400	33.160	32.360	33.160	26.673	29,950,300
2011-03-28	32.830	32.890	32.400	32.560	26.190	31,399,500
2011-03-25	33.740	34.100	32.580	32.640	26.254	64,967,600
2011-03-24	31.780	32.330	31.500	32.140	25.852	38,277,500
2011-03-23	31.220	31.710	30.830	31.410	25.265	23,159,700
2011-03-22	31.390	31.540	31.060	31.130	25.040	20,051,900
2011-03-21	31.450	31.850	31.300	31.420	25.273	23,199,400
2011-03-18	30.980	31.190	30.610	30.760	24.742	34,862,100
2011-03-17	30.690	31.050	30.340	30.550	24.573	31,529,500
2011-03-16	30.920	31.060	29.620	30.200	24.292	45,026,200
2011-03-15	30.240	31.300	29.820	31.170	25.072	34,600,300
2011-03-14	31.520	31.860	31.270	31.590	25.410	18,656,500
2011-03-11	31.730	32.400	31.340	31.910	25.667	23,705,900
2011-03-10	32.370	32.460	31.510	31.800	25.579	29,054,200
2011-03-09	32.630	33.140	32.420	32.790	26.375	17,217,800
2011-03-08	32.340	33.010	32.190	32.740	26.335	21,891,800
2011-03-07	32.970	33.060	31.890	32.100	25.820	20,474,300
2011-03-04	32.990	33.100	32.220	32.760	26.351	19,148,900
2011-03-03	32.470	33.190	32.430	33.030	26.568	24,169,800
2011-03-02	31.580	32.360	31.550	32.120	25.836	23,091,500
2011-03-01	33.020	33.080	31.610	31.670	25.474	30,423,200
2011-02-28	33.060	33.230	32.680	32.900	26.464	19,406,700
2011-02-25	32.290	33.080	32.270	32.950	26.504	20,850,400
2011-02-24	32.100	32.410	31.640	32.250	25.941	23,416,200
2011-02-23	32.550	32.650	32.020	32.180	25.884	22,154,100
2011-02-22	33.290	33.660	32.520	32.530	26.166	24,887,800
2011-02-18	33.020	33.710	32.910	33.680	27.091	25,539,900
2011-02-17	32.970	33.200	32.760	33.010	26.552	14,568,900
2011-02-16	32.850	33.140	32.610	33.110	26.632	15,829,000
2011-02-15	33.120	33.150	32.610	32.760	26.351	19,332,100
2011-02-14	33.290	33.540	33.240	33.290	26.777	16,438,000
2011-02-11	33.070	33.590	33.030	33.470	26.922	17,402,300
2011-02-10	32.780	33.260	32.660	33.260	26.753	17,237,600
2011-02-09	33.040	33.100	32.610	32.890	26.455	17,112,700
2011-02-08	33.020	33.160	32.720	33.030	26.568	15,418,400
2011-02-07	32.700	33.290	32.550	32.980	26.528	22,785,100
2011-02-04	32.920	32.980	32.530	32.620	26.238	38,691,800
2011-02-03	32.980	33.160	32.720	32.990	26.536	17,600,900
2011-02-02	33.090	33.560	33.000	33.140	26.657	19,358,200
2011-02-01	32.170	33.430	32.110	33.240	26.737	32,573,400
2011-01-31	31.950	32.200	31.840	32.030	25.764	20,820,100
2011-01-28	33.200	33.300	31.830	32.000	25.740	30,820,300
2011-01-27	32.620	33.090	32.160	32.920	26.480	25,635,600

← NewerPage 66 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.