Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	32.310	32.730	32.160	32.560	26.190	21,485,600
2011-01-25	32.390	32.440	31.940	32.290	25.973	25,926,600
2011-01-24	32.580	32.650	32.070	32.400	26.061	20,170,200
2011-01-21	32.470	32.670	32.340	32.510	26.150	34,482,100
2011-01-20	31.470	32.350	31.470	32.310	25.989	47,750,700
2011-01-19	31.360	31.610	31.270	31.600	25.418	26,939,000
2011-01-18	31.260	31.550	31.230	31.530	25.362	26,975,900
2011-01-14	31.020	31.340	30.940	31.250	25.136	37,934,100
2011-01-13	30.970	31.390	30.900	31.180	25.040	43,412,400
2011-01-12	31.220	31.230	30.940	30.940	24.847	33,963,700
2011-01-11	31.080	31.100	30.860	30.990	24.887	26,395,300
2011-01-10	30.850	31.220	30.800	31.040	24.927	29,719,600
2011-01-07	31.240	31.340	30.930	31.030	24.919	27,697,900
2011-01-06	31.190	31.200	31.020	31.170	25.032	21,859,400
2011-01-05	31.320	31.440	30.980	31.040	24.927	36,339,600
2011-01-04	31.600	31.750	31.140	31.480	25.281	22,870,800
2011-01-03	31.590	31.940	31.520	31.620	25.393	20,970,400
2010-12-31	31.220	31.330	30.930	31.300	25.136	11,716,300
2010-12-30	31.450	31.580	31.210	31.290	25.128	12,989,400
2010-12-29	31.530	31.690	31.420	31.500	25.297	9,769,000
2010-12-28	31.660	31.760	31.410	31.570	25.353	9,736,000
2010-12-27	31.400	31.800	31.240	31.660	25.425	13,822,100
2010-12-23	31.530	31.700	31.410	31.540	25.329	13,049,400
2010-12-22	31.680	31.880	31.560	31.660	25.425	14,019,200
2010-12-21	31.650	32.000	31.590	31.760	25.506	20,002,800
2010-12-20	31.540	31.940	31.110	31.670	25.433	33,568,100
2010-12-17	31.920	32.270	31.370	31.460	25.265	92,487,100
2010-12-16	30.700	30.770	30.250	30.270	24.309	47,435,600
2010-12-15	30.590	30.700	30.260	30.490	24.486	30,537,600
2010-12-14	30.360	30.750	30.360	30.510	24.502	25,351,800
2010-12-13	29.990	30.720	29.570	30.420	24.429	45,575,200
2010-12-10	29.440	29.980	29.420	29.940	24.044	28,562,000
2010-12-09	29.350	29.490	29.040	29.260	23.498	18,260,200
2010-12-08	29.260	29.280	29.000	29.230	23.474	14,874,800
2010-12-07	29.060	29.370	28.940	29.050	23.329	32,190,500
2010-12-06	28.850	28.960	28.640	28.730	23.072	21,150,300
2010-12-03	28.080	28.900	28.060	28.810	23.137	34,454,600
2010-12-02	27.810	28.180	27.690	28.100	22.566	32,129,900
2010-12-01	27.540	27.690	27.410	27.650	22.205	34,781,300
2010-11-30	26.920	27.130	26.810	27.050	21.723	38,931,000
2010-11-29	27.170	27.340	26.910	27.220	21.860	32,610,700
2010-11-26	27.580	27.620	27.340	27.490	22.076	12,887,500
2010-11-24	27.670	27.880	27.620	27.740	22.277	34,983,800
2010-11-23	27.750	27.820	27.080	27.190	21.836	31,294,200
2010-11-22	27.890	28.090	27.790	28.050	22.526	27,618,000
2010-11-19	28.320	28.370	28.030	28.150	22.606	25,890,900
2010-11-18	28.370	28.590	28.160	28.310	22.735	32,649,200
2010-11-17	27.510	28.110	27.490	27.910	22.414	24,642,700
2010-11-16	28.010	28.100	27.500	27.580	22.149	31,206,600
2010-11-15	28.350	28.770	28.280	28.400	22.807	21,636,700
2010-11-12	28.500	28.610	28.090	28.320	22.743	25,818,800
2010-11-11	28.190	28.580	27.680	28.570	22.944	37,211,000
2010-11-10	28.640	28.840	28.360	28.690	23.040	27,841,000
2010-11-09	29.060	29.250	28.610	28.740	23.080	34,625,800
2010-11-08	29.080	29.190	28.840	29.040	23.321	27,179,000
2010-11-05	29.300	29.500	28.980	29.250	23.490	28,312,700
2010-11-04	29.610	29.820	29.100	29.470	23.667	35,709,700
2010-11-03	29.550	29.570	28.990	29.200	23.450	30,003,800
2010-11-02	29.490	29.570	29.260	29.530	23.715	24,201,900
2010-11-01	29.520	29.550	28.930	29.130	23.394	21,100,000

← NewerPage 67 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.