Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	22.360	22.890	22.300	22.830	18.190	33,383,000
2009-11-13	22.050	22.360	21.950	22.340	17.799	24,660,700
2009-11-12	22.010	22.130	21.940	22.040	17.560	24,305,100
2009-11-11	21.830	22.050	21.750	21.900	17.449	19,488,200
2009-11-10	21.640	21.880	21.600	21.800	17.369	22,687,100
2009-11-09	21.610	21.870	21.500	21.830	17.393	22,678,100
2009-11-06	21.170	21.580	21.110	21.420	17.066	22,995,100
2009-11-05	21.180	21.520	21.110	21.320	16.987	22,058,800
2009-11-04	20.820	21.200	20.650	20.900	16.652	32,398,300
2009-11-03	21.000	21.060	20.650	20.890	16.644	20,646,000
2009-11-02	21.060	21.220	20.800	21.090	16.803	27,906,900
2009-10-30	21.320	21.610	21.050	21.100	16.811	37,101,800
2009-10-29	21.420	21.470	21.200	21.450	17.090	32,212,000
2009-10-28	21.290	21.500	20.870	21.300	16.971	30,525,600
2009-10-27	21.870	22.230	21.800	21.870	17.425	28,669,700
2009-10-26	22.130	22.380	21.850	21.990	17.520	28,175,900
2009-10-23	22.260	22.470	21.950	22.050	17.568	31,577,900
2009-10-22	21.950	22.260	21.830	22.190	17.680	27,044,900
2009-10-21	22.100	22.400	22.000	22.030	17.552	31,267,500
2009-10-20	22.230	22.340	21.900	22.190	17.680	35,900,300
2009-10-19	22.020	22.490	21.870	22.420	17.863	51,697,400
2009-10-16	21.200	22.030	21.180	21.810	17.377	65,051,600
2009-10-15	21.050	21.320	20.990	21.320	16.987	30,361,300
2009-10-14	21.170	21.500	21.120	21.190	16.883	41,225,400
2009-10-13	20.750	20.980	20.650	20.910	16.660	27,852,300
2009-10-12	20.730	20.920	20.600	20.720	16.509	32,400,900
2009-10-09	20.740	21.030	20.660	20.740	16.524	39,813,300
2009-10-08	20.650	21.060	20.590	20.800	16.532	46,644,500
2009-10-07	20.520	20.950	20.470	20.570	16.350	41,754,000
2009-10-06	20.470	20.600	20.300	20.540	16.326	37,202,700
2009-10-05	20.460	20.680	20.160	20.390	16.207	34,471,700
2009-10-02	20.250	20.640	20.240	20.340	16.167	41,680,500
2009-10-01	20.730	20.750	20.100	20.360	16.183	45,924,800
2009-09-30	21.170	21.200	20.650	20.840	16.564	44,303,900
2009-09-29	21.120	21.380	21.100	21.120	16.787	23,280,900
2009-09-28	20.870	21.340	20.830	21.170	16.827	28,379,500
2009-09-25	21.100	21.200	20.830	20.860	16.580	35,144,400
2009-09-24	21.160	21.350	21.060	21.170	16.827	28,392,800
2009-09-23	21.470	21.470	21.050	21.130	16.795	40,677,800
2009-09-22	21.590	21.710	21.350	21.410	17.017	34,159,300
2009-09-21	21.560	21.820	21.500	21.570	17.144	25,487,400
2009-09-18	21.720	21.870	21.570	21.620	17.184	70,094,400
2009-09-17	21.420	21.760	21.320	21.520	17.105	92,155,400
2009-09-16	22.600	22.610	21.980	22.130	17.590	86,377,100
2009-09-15	22.730	22.880	22.600	22.660	18.011	24,791,100
2009-09-14	22.780	22.930	22.600	22.720	18.059	24,067,800
2009-09-11	22.820	22.950	22.670	22.860	18.170	22,601,200
2009-09-10	22.570	22.800	22.460	22.760	18.090	23,557,100
2009-09-09	21.970	22.580	21.880	22.520	17.900	31,035,100
2009-09-08	22.120	22.120	21.770	21.880	17.391	24,532,500
2009-09-04	21.570	22.100	21.540	21.970	17.462	17,831,800
2009-09-03	21.570	21.600	21.220	21.560	17.137	28,597,100
2009-09-02	21.830	22.030	21.680	21.770	17.303	21,034,500
2009-09-01	21.770	22.310	21.670	21.940	17.439	34,860,200
2009-08-31	22.000	22.190	21.730	21.880	17.391	26,421,900
2009-08-28	22.300	22.610	22.100	22.160	17.613	23,965,200
2009-08-27	22.160	22.210	21.780	22.160	17.613	20,012,300
2009-08-26	22.170	22.260	22.000	22.200	17.645	18,779,300
2009-08-25	22.490	22.550	22.200	22.230	17.669	30,600,400
2009-08-24	22.130	22.490	22.040	22.320	17.741	22,218,700

← NewerPage 72 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.