Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	23.110	23.500	22.970	23.410	18.689	33,657,700
2010-02-11	23.060	23.510	22.830	23.350	18.642	28,159,000
2010-02-10	23.510	23.610	22.920	23.110	18.450	40,139,200
2010-02-09	23.470	23.720	23.250	23.510	18.769	34,084,100
2010-02-08	23.540	23.650	23.100	23.120	18.458	32,929,200
2010-02-05	23.350	23.670	23.070	23.550	18.801	45,919,600
2010-02-04	23.610	23.780	23.100	23.110	18.450	33,254,900
2010-02-03	23.750	23.840	23.520	23.750	18.961	23,101,100
2010-02-02	23.330	23.850	23.240	23.760	18.969	32,150,600
2010-02-01	23.360	23.380	22.860	23.220	18.538	29,572,800
2010-01-29	23.650	23.830	22.980	23.060	18.410	49,957,800
2010-01-28	24.080	24.180	23.290	23.470	18.737	41,245,700
2010-01-27	23.900	24.050	23.540	23.860	19.049	28,819,300
2010-01-26	23.930	24.130	23.700	23.880	19.065	28,746,000
2010-01-25	24.240	24.270	23.820	24.030	19.184	26,366,600
2010-01-22	24.940	25.050	24.110	24.150	19.280	33,681,500
2010-01-21	25.190	25.540	24.590	24.830	19.823	41,756,100
2010-01-20	25.050	25.130	24.510	25.060	20.007	39,971,500
2010-01-19	25.320	25.500	25.120	25.330	20.222	22,732,200
2010-01-15	25.470	25.640	24.990	25.240	20.150	42,296,200
2010-01-14	25.130	25.580	25.050	25.340	20.230	44,685,200
2010-01-13	24.630	24.990	24.550	24.800	19.759	24,912,300
2010-01-12	24.560	24.610	24.310	24.560	19.568	26,204,600
2010-01-11	24.690	24.800	24.370	24.690	19.672	19,002,400
2010-01-08	24.280	24.750	24.250	24.680	19.664	23,542,400
2010-01-07	24.460	24.610	24.080	24.380	19.425	30,469,700
2010-01-06	24.770	24.920	24.380	24.460	19.488	24,560,700
2010-01-05	24.720	24.850	24.350	24.820	19.775	28,669,900
2010-01-04	24.660	25.190	24.660	24.850	19.799	26,795,000
2009-12-31	24.940	24.950	24.480	24.530	19.544	17,714,100
2009-12-30	24.920	25.050	24.700	24.930	19.863	18,697,400
2009-12-29	25.010	25.110	24.910	25.010	19.927	16,214,100
2009-12-28	24.830	24.990	24.720	24.970	19.895	15,927,500
2009-12-24	24.720	24.960	24.670	24.950	19.879	7,782,700
2009-12-23	24.460	24.750	24.360	24.730	19.703	19,257,800
2009-12-22	24.510	24.630	24.240	24.460	19.488	23,847,200
2009-12-21	24.390	24.570	24.220	24.430	19.464	26,935,500
2009-12-18	24.010	24.740	23.980	24.340	19.393	88,246,400
2009-12-17	23.070	23.190	22.770	22.880	18.229	35,972,600
2009-12-16	23.350	23.460	23.080	23.120	18.421	30,037,100
2009-12-15	23.110	23.460	23.060	23.160	18.453	24,653,700
2009-12-14	22.960	23.440	22.910	23.310	18.572	32,293,900
2009-12-11	22.700	22.860	22.490	22.780	18.150	26,741,900
2009-12-10	22.330	22.670	22.230	22.590	17.998	34,877,300
2009-12-09	21.990	22.020	21.620	21.950	17.489	28,550,400
2009-12-08	22.310	22.360	21.890	21.910	17.457	27,902,700
2009-12-07	22.720	22.890	22.350	22.480	17.911	24,138,100
2009-12-04	22.810	23.000	22.550	22.830	18.190	27,814,200
2009-12-03	22.660	22.910	22.600	22.640	18.038	22,492,500
2009-12-02	22.530	22.750	22.410	22.660	18.054	21,160,800
2009-12-01	22.160	22.570	22.080	22.440	17.879	28,447,900
2009-11-30	22.010	22.150	21.800	22.080	17.592	26,291,700
2009-11-27	22.160	22.300	22.000	22.090	17.600	12,569,100
2009-11-25	22.340	22.720	22.200	22.600	18.006	24,123,500
2009-11-24	22.700	22.700	22.090	22.140	17.640	24,232,600
2009-11-23	22.580	22.720	22.450	22.600	18.006	22,713,600
2009-11-20	22.270	22.390	22.180	22.340	17.799	24,493,900
2009-11-19	22.690	22.710	22.230	22.390	17.839	17,651,800
2009-11-18	22.660	22.820	22.540	22.800	18.166	14,827,600
2009-11-17	22.710	22.800	22.600	22.800	18.166	26,126,600

← NewerPage 71 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.