Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	22.140	22.140	21.740	22.110	17.574	29,644,200
2009-08-20	21.720	22.050	21.610	21.940	17.439	21,178,600
2009-08-19	21.320	21.840	21.200	21.780	17.311	22,257,400
2009-08-18	21.450	21.960	21.310	21.580	17.152	16,120,100
2009-08-17	21.650	21.750	21.370	21.400	17.009	19,838,400
2009-08-14	21.890	22.080	21.660	21.960	17.454	24,254,700
2009-08-13	21.940	22.030	21.770	21.990	17.478	25,740,300
2009-08-12	21.300	22.100	21.250	21.880	17.391	34,000,100
2009-08-11	21.080	21.410	21.030	21.280	16.914	25,855,600
2009-08-10	21.210	21.410	21.030	21.250	16.890	19,521,600
2009-08-07	21.430	21.840	21.370	21.430	17.033	25,561,400
2009-08-06	21.420	21.940	21.090	21.210	16.858	28,036,000
2009-08-05	21.830	21.850	21.180	21.440	17.041	36,001,800
2009-08-04	22.240	22.280	21.680	21.890	17.399	28,735,000
2009-08-03	22.320	22.380	22.000	22.300	17.725	24,046,200
2009-07-31	22.160	22.420	22.070	22.130	17.590	24,391,100
2009-07-30	22.240	22.470	21.910	22.140	17.598	28,861,800
2009-07-29	22.130	22.280	21.830	22.010	17.494	21,026,500
2009-07-28	21.860	22.320	21.720	22.240	17.677	26,375,300
2009-07-27	22.290	22.310	21.750	21.980	17.470	23,778,600
2009-07-24	21.940	22.480	21.910	22.330	17.749	24,623,700
2009-07-23	21.650	22.400	21.590	22.200	17.645	33,195,600
2009-07-22	21.840	21.980	21.630	21.750	17.288	26,150,500
2009-07-21	21.970	22.000	21.430	21.930	17.431	36,397,100
2009-07-20	21.700	21.830	21.340	21.510	17.097	28,079,300
2009-07-17	21.690	21.740	21.400	21.740	17.280	21,094,800
2009-07-16	21.570	21.770	21.340	21.640	17.200	24,399,500
2009-07-15	20.820	21.530	20.770	21.510	17.097	32,308,800
2009-07-14	20.640	20.720	20.280	20.630	16.397	22,065,800
2009-07-13	20.520	20.730	20.120	20.720	16.469	26,523,000
2009-07-10	20.200	20.630	20.190	20.490	16.246	22,410,400
2009-07-09	20.540	20.770	20.180	20.320	16.112	31,907,000
2009-07-08	20.210	20.790	19.790	20.570	16.310	55,776,800
2009-07-07	20.670	20.780	20.120	20.180	16.001	35,542,700
2009-07-06	20.920	21.040	20.500	20.670	16.389	37,209,100
2009-07-02	21.330	21.340	20.860	21.040	16.682	27,417,800
2009-07-01	21.630	22.000	21.620	21.740	17.237	28,169,700
2009-06-30	21.500	21.750	21.280	21.420	16.984	32,109,600
2009-06-29	21.340	21.710	21.220	21.500	17.047	28,022,200
2009-06-26	21.540	21.540	21.150	21.240	16.841	37,033,500
2009-06-25	21.250	21.710	21.130	21.630	17.150	49,521,000
2009-06-24	20.860	21.750	20.780	21.260	16.857	99,417,800
2009-06-23	20.210	20.210	19.730	19.870	15.755	39,341,200
2009-06-22	20.420	20.750	19.930	19.970	15.834	38,852,500
2009-06-19	20.420	20.920	20.370	20.660	16.381	51,092,900
2009-06-18	20.170	20.460	19.980	20.250	16.056	34,591,500
2009-06-17	19.720	20.170	19.700	19.940	15.810	33,324,200
2009-06-16	20.180	20.270	19.680	19.690	15.612	41,410,900
2009-06-15	20.640	20.650	20.000	20.220	16.032	40,579,100
2009-06-12	20.850	21.000	19.470	20.850	16.532	23,154,700
2009-06-11	20.660	21.200	20.660	20.940	16.603	26,073,600
2009-06-10	21.060	21.190	20.430	20.740	16.445	33,270,900
2009-06-09	20.950	21.200	20.830	20.990	16.643	23,790,000
2009-06-08	20.600	21.070	20.530	20.870	16.548	34,885,600
2009-06-05	20.820	20.900	20.510	20.710	16.421	26,652,000
2009-06-04	20.340	20.670	20.260	20.610	16.341	30,251,800
2009-06-03	20.240	20.510	20.090	20.340	16.127	27,013,500
2009-06-02	19.770	20.440	19.770	20.350	16.135	31,008,500
2009-06-01	19.750	20.020	19.600	19.920	15.794	31,616,300
2009-05-29	19.280	19.600	19.160	19.590	15.533	42,625,200

← NewerPage 73 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.