Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	24.280	24.440	24.140	24.290	19.471	18,723,600
2010-08-04	24.290	24.590	24.170	24.490	19.631	19,989,600
2010-08-03	24.310	24.340	24.060	24.210	19.407	16,366,100
2010-08-02	23.870	24.390	23.720	24.290	19.471	26,652,000
2010-07-30	23.570	23.830	23.400	23.640	18.950	48,321,700
2010-07-29	24.250	24.390	23.630	23.700	18.998	39,976,700
2010-07-28	24.550	24.590	24.170	24.280	19.463	21,200,100
2010-07-27	24.600	24.680	24.320	24.570	19.695	23,800,600
2010-07-26	24.450	24.670	24.350	24.640	19.751	27,093,000
2010-07-23	24.200	24.580	24.150	24.500	19.639	29,755,500
2010-07-22	23.720	24.410	23.700	24.310	19.487	32,726,500
2010-07-21	23.860	23.970	23.460	23.560	18.886	38,740,000
2010-07-20	23.270	23.970	23.040	23.920	19.174	38,192,700
2010-07-19	23.480	23.670	23.400	23.590	18.910	19,688,200
2010-07-16	23.800	23.950	23.250	23.270	18.653	30,343,000
2010-07-15	23.830	23.900	23.500	23.830	19.102	26,060,700
2010-07-14	23.850	24.190	23.720	23.940	19.190	34,781,800
2010-07-13	23.500	23.860	23.460	23.710	19.006	22,207,700
2010-07-12	23.210	23.480	23.110	23.380	18.741	19,312,200
2010-07-09	23.250	23.390	23.140	23.370	18.693	16,258,800
2010-07-08	23.140	23.340	22.960	23.220	18.573	27,335,600
2010-07-07	22.700	23.120	22.600	23.090	18.469	36,663,500
2010-07-06	22.000	22.710	22.000	22.320	17.853	39,642,400
2010-07-02	21.710	22.030	21.490	21.830	17.461	31,784,000
2010-07-01	21.460	21.680	21.240	21.550	17.237	38,318,200
2010-06-30	21.640	21.960	21.390	21.460	17.166	35,301,600
2010-06-29	22.020	22.100	21.580	21.750	17.397	34,229,000
2010-06-28	22.840	22.850	22.390	22.450	17.957	24,643,100
2010-06-25	23.140	23.250	22.560	22.660	18.125	62,583,800
2010-06-24	22.490	22.700	22.140	22.220	17.773	30,313,500
2010-06-23	22.970	23.010	22.630	22.680	18.141	23,533,600
2010-06-22	23.240	23.490	22.880	22.890	18.309	19,107,800
2010-06-21	23.370	23.660	22.980	23.090	18.469	19,526,100
2010-06-18	23.260	23.260	22.970	23.200	18.557	29,538,900
2010-06-17	23.110	23.180	22.920	23.070	18.453	22,376,600
2010-06-16	23.060	23.220	22.880	23.180	18.541	20,702,000
2010-06-15	22.790	23.240	22.660	23.200	18.557	24,304,500
2010-06-14	23.020	23.080	22.660	22.690	18.149	22,318,600
2010-06-11	22.030	22.750	21.990	22.690	18.149	30,179,600
2010-06-10	21.880	22.240	21.730	22.200	17.757	25,018,200
2010-06-09	21.770	22.090	21.480	21.540	17.230	22,198,300
2010-06-08	21.650	21.780	21.300	21.760	17.405	29,552,600
2010-06-07	22.130	22.290	21.690	21.700	17.357	25,656,900
2010-06-04	22.540	22.960	22.040	22.130	17.701	35,094,700
2010-06-03	22.710	22.950	22.540	22.840	18.269	28,583,600
2010-06-02	22.300	22.670	21.900	22.640	18.109	28,371,600
2010-06-01	22.420	22.840	22.150	22.200	17.757	32,336,200
2010-05-28	22.480	22.850	22.280	22.570	18.053	35,878,200
2010-05-27	22.350	22.610	22.270	22.580	18.061	29,881,400
2010-05-26	22.320	22.620	21.750	21.910	17.525	43,317,600
2010-05-25	21.770	22.200	21.630	22.200	17.757	41,173,900
2010-05-24	22.040	22.670	21.850	22.280	17.821	32,817,400
2010-05-21	21.620	22.360	21.550	22.160	17.725	63,119,700
2010-05-20	22.950	23.030	22.340	22.350	17.877	40,313,300
2010-05-19	23.220	23.500	23.020	23.190	18.549	29,806,500
2010-05-18	23.800	23.950	23.310	23.430	18.741	29,926,200
2010-05-17	23.890	23.890	23.330	23.740	18.989	22,401,200
2010-05-14	24.100	24.120	23.540	23.780	19.021	28,736,600
2010-05-13	24.420	24.550	24.200	24.240	19.389	22,780,300
2010-05-12	24.210	24.700	24.190	24.600	19.677	27,116,300

← NewerPage 69 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.