Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	29.360	29.710	29.300	29.380	23.594	35,074,300
2010-10-28	28.820	29.480	28.500	29.360	23.578	35,130,600
2010-10-27	28.550	28.820	28.360	28.700	23.048	33,890,100
2010-10-26	28.710	28.840	28.540	28.630	22.992	28,045,400
2010-10-25	29.150	29.290	28.810	28.840	23.161	30,650,400
2010-10-22	28.840	29.030	28.730	28.990	23.281	16,499,800
2010-10-21	28.800	29.140	28.570	28.820	23.145	30,191,100
2010-10-20	29.010	29.180	28.600	28.640	23.000	39,081,700
2010-10-19	28.940	29.240	28.450	29.130	23.394	44,673,600
2010-10-18	28.730	29.230	28.580	29.230	23.474	35,810,300
2010-10-15	28.470	28.910	28.160	28.900	23.209	54,775,500
2010-10-14	28.660	28.700	28.110	28.330	22.751	38,136,000
2010-10-13	28.000	28.910	26.980	28.600	22.968	49,145,300
2010-10-12	27.750	28.000	27.410	27.950	22.446	27,552,500
2010-10-11	27.900	28.100	27.730	27.850	22.366	22,649,500
2010-10-08	27.590	28.080	27.310	28.000	22.486	33,162,900
2010-10-07	27.630	27.890	27.540	27.690	22.237	40,611,400
2010-10-06	27.300	27.860	27.240	27.580	22.149	50,631,600
2010-10-05	27.210	27.350	27.060	27.300	21.924	42,520,100
2010-10-04	27.020	27.360	26.890	26.900	21.603	36,791,900
2010-10-01	27.180	27.610	27.140	27.240	21.836	33,690,400
2010-09-30	27.280	27.410	26.810	26.850	21.523	42,880,900
2010-09-29	27.070	27.300	26.930	27.170	21.779	36,626,800
2010-09-28	27.060	27.400	26.790	27.190	21.795	43,256,700
2010-09-27	26.860	27.120	26.780	26.950	21.603	34,142,900
2010-09-24	27.440	27.500	26.740	26.960	21.611	58,136,200
2010-09-23	26.960	27.490	26.960	27.120	21.739	33,123,300
2010-09-22	26.660	27.330	26.640	27.200	21.803	51,969,100
2010-09-21	27.330	27.360	26.700	26.820	21.499	82,733,900
2010-09-20	27.350	27.570	27.030	27.490	22.036	49,729,800
2010-09-17	26.440	27.630	26.400	27.480	22.028	150,976,500
2010-09-16	25.680	25.710	25.210	25.360	20.329	52,951,000
2010-09-15	25.270	25.790	25.170	25.740	20.633	37,563,600
2010-09-14	25.040	25.580	25.040	25.380	20.345	31,261,800
2010-09-13	25.140	25.420	25.110	25.110	20.128	46,816,700
2010-09-10	24.420	25.150	24.380	25.050	20.080	44,266,700
2010-09-09	24.320	24.500	24.210	24.330	19.503	25,963,700
2010-09-08	24.070	24.230	23.880	24.140	19.351	54,705,500
2010-09-07	24.560	24.690	24.010	24.260	19.447	113,824,400
2010-09-03	22.790	22.940	22.570	22.920	18.373	21,256,900
2010-09-02	22.610	22.720	22.350	22.480	18.020	18,057,800
2010-09-01	22.150	22.650	22.100	22.620	18.132	29,085,400
2010-08-31	21.920	21.930	21.660	21.840	17.507	41,712,400
2010-08-30	22.340	22.620	22.000	22.020	17.651	23,318,300
2010-08-27	22.380	22.550	21.950	22.510	18.044	21,375,200
2010-08-26	22.540	22.730	22.190	22.250	17.836	18,884,700
2010-08-25	22.220	22.550	22.030	22.420	17.972	18,685,900
2010-08-24	22.610	22.790	22.380	22.410	17.964	23,293,400
2010-08-23	23.060	23.300	22.830	22.840	18.309	18,250,200
2010-08-20	22.950	23.080	22.770	23.020	18.453	21,985,400
2010-08-19	22.860	23.160	22.820	23.000	18.437	26,754,800
2010-08-18	22.910	23.250	22.800	23.090	18.509	18,984,200
2010-08-17	22.860	23.240	22.720	23.050	18.477	22,483,000
2010-08-16	22.510	23.000	22.350	22.720	18.212	19,511,700
2010-08-13	22.760	22.940	22.510	22.660	18.164	29,793,400
2010-08-12	23.240	23.390	22.730	22.940	18.389	33,737,300
2010-08-11	23.910	23.940	23.560	23.660	18.966	25,666,300
2010-08-10	24.100	24.430	23.920	24.290	19.471	28,063,400
2010-08-09	24.400	24.590	24.240	24.260	19.447	20,551,400
2010-08-06	24.010	24.400	23.900	24.380	19.543	33,734,300

← NewerPage 68 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.