Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	24.250	24.610	24.110	24.190	19.349	29,469,800
2010-05-10	24.030	25.130	23.990	24.390	19.509	38,947,200
2010-05-07	23.920	24.250	23.110	23.410	18.725	63,592,900
2010-05-06	24.860	24.970	22.200	23.910	19.125	56,242,000
2010-05-05	24.850	25.120	24.630	24.940	19.949	33,663,600
2010-05-04	25.580	25.670	24.710	24.970	19.973	48,382,700
2010-05-03	26.050	26.150	25.710	26.010	20.805	19,357,000
2010-04-30	26.070	26.100	25.690	25.870	20.693	25,567,400
2010-04-29	25.990	26.140	25.710	25.970	20.773	18,620,100
2010-04-28	26.020	26.110	25.780	25.860	20.685	31,820,300
2010-04-27	26.340	26.520	25.900	25.980	20.781	26,235,700
2010-04-26	26.500	26.610	26.250	26.470	21.173	20,080,500
2010-04-23	26.170	26.520	26.160	26.480	21.181	27,478,900
2010-04-22	26.140	26.310	25.860	26.240	20.989	27,275,800
2010-04-21	26.120	26.330	25.980	26.290	21.029	24,276,800
2010-04-20	26.380	26.410	26.020	26.150	20.917	23,703,400
2010-04-19	25.980	26.300	25.870	26.190	20.949	27,078,800
2010-04-16	26.090	26.370	25.910	25.950	20.757	42,289,300
2010-04-15	26.290	26.400	26.140	26.200	20.957	23,828,200
2010-04-14	26.340	26.500	26.200	26.380	21.101	27,920,000
2010-04-13	26.010	26.630	26.000	26.350	21.077	33,933,000
2010-04-12	26.060	26.280	25.850	26.200	20.957	24,773,300
2010-04-09	25.800	26.140	25.650	26.130	20.861	19,663,700
2010-04-08	25.880	26.080	25.720	25.830	20.621	28,266,100
2010-04-07	25.760	25.990	25.750	25.910	20.685	29,833,200
2010-04-06	25.370	25.940	25.300	25.830	20.621	26,937,600
2010-04-05	25.510	25.740	25.350	25.580	20.422	19,390,200
2010-04-01	25.780	25.950	25.190	25.460	20.326	26,562,700
2010-03-31	25.330	25.790	25.300	25.710	20.526	27,196,400
2010-03-30	25.480	25.580	25.220	25.540	20.390	29,819,400
2010-03-29	25.650	25.850	25.410	25.570	20.414	28,975,300
2010-03-26	25.700	26.000	25.370	25.690	20.510	58,562,200
2010-03-25	25.950	26.250	25.720	26.040	20.789	54,350,900
2010-03-24	25.980	26.000	25.700	25.760	20.566	28,837,000
2010-03-23	25.670	26.000	25.540	25.990	20.749	25,834,200
2010-03-22	25.190	25.700	25.160	25.560	20.406	24,945,500
2010-03-19	25.550	25.730	24.950	25.190	20.111	45,881,000
2010-03-18	25.430	25.600	25.270	25.380	20.262	29,185,800
2010-03-17	25.230	25.700	25.140	25.470	20.334	30,309,400
2010-03-16	25.380	25.410	24.900	25.210	20.126	25,478,300
2010-03-15	24.920	25.380	24.880	25.280	20.182	22,025,300
2010-03-12	25.120	25.190	24.730	25.050	19.999	35,344,700
2010-03-11	24.800	25.250	24.800	25.140	20.071	24,214,600
2010-03-10	24.790	25.020	24.680	24.870	19.855	23,095,900
2010-03-09	24.600	25.100	24.560	24.880	19.863	21,835,800
2010-03-08	24.970	24.970	24.680	24.700	19.719	16,843,600
2010-03-05	24.860	25.000	24.840	24.950	19.919	19,312,900
2010-03-04	24.470	24.860	24.280	24.760	19.767	20,925,500
2010-03-03	24.510	24.690	24.400	24.500	19.560	20,726,400
2010-03-02	24.790	24.950	24.520	24.580	19.624	23,535,000
2010-03-01	24.600	24.910	24.540	24.740	19.751	19,744,300
2010-02-26	24.960	24.960	24.540	24.650	19.679	21,048,700
2010-02-25	24.450	24.900	24.210	24.870	19.855	29,145,200
2010-02-24	24.630	24.830	24.460	24.770	19.775	24,530,400
2010-02-23	24.810	24.890	24.380	24.480	19.544	25,098,300
2010-02-22	24.590	24.980	24.440	24.810	19.807	37,081,800
2010-02-19	24.410	24.540	24.180	24.320	19.416	25,941,000
2010-02-18	24.110	24.570	24.060	24.520	19.576	31,679,100
2010-02-17	23.950	24.280	23.940	24.180	19.304	26,147,200
2010-02-16	23.690	23.850	23.440	23.810	19.009	21,582,200

← NewerPage 70 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.