Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	19.010	19.370	18.830	19.210	15.231	25,588,900
2009-05-27	18.980	19.450	18.910	18.990	15.057	27,633,200
2009-05-26	18.460	19.200	18.280	19.070	15.120	28,315,900
2009-05-22	18.580	19.090	18.440	18.650	14.787	24,378,600
2009-05-21	18.760	18.830	18.350	18.570	14.724	26,281,200
2009-05-20	19.080	19.400	18.880	18.940	15.017	29,082,600
2009-05-19	18.790	19.210	18.770	18.970	15.041	23,414,200
2009-05-18	18.690	18.940	18.470	18.920	15.001	22,953,400
2009-05-15	18.590	18.740	18.350	18.420	14.605	22,884,500
2009-05-14	18.240	18.580	18.100	18.460	14.637	26,242,700
2009-05-13	18.150	18.340	17.970	18.070	14.328	29,146,000
2009-05-12	18.640	18.670	18.080	18.380	14.573	33,700,100
2009-05-11	18.150	18.830	18.040	18.560	14.716	32,102,300
2009-05-08	18.600	18.780	18.120	18.320	14.526	41,125,900
2009-05-07	18.990	19.150	18.190	18.420	14.605	54,151,100
2009-05-06	19.150	19.190	18.690	19.060	15.112	27,110,300
2009-05-05	19.170	19.190	18.670	19.010	15.073	29,366,500
2009-05-04	19.400	19.440	18.960	18.970	15.041	38,586,500
2009-05-01	19.350	19.440	19.120	19.340	15.334	20,402,200
2009-04-30	19.750	19.940	19.040	19.340	15.334	49,416,900
2009-04-29	19.450	19.800	19.410	19.600	15.541	28,310,800
2009-04-28	19.570	19.930	19.510	19.740	15.652	25,051,800
2009-04-27	19.590	20.280	19.520	19.770	15.675	29,389,700
2009-04-24	19.750	20.180	19.650	19.790	15.691	42,970,200
2009-04-23	19.400	19.710	19.140	19.680	15.604	36,144,600
2009-04-22	19.520	19.750	19.090	19.350	15.342	40,035,100
2009-04-21	18.780	19.850	18.640	19.530	15.485	66,973,800
2009-04-20	17.760	19.080	17.730	18.820	14.922	84,059,500
2009-04-17	19.240	19.450	18.730	19.060	15.112	32,850,100
2009-04-16	18.810	19.290	18.580	19.180	15.208	30,286,800
2009-04-15	18.690	18.740	18.110	18.590	14.740	28,350,500
2009-04-14	18.770	19.010	18.610	18.870	14.962	30,604,400
2009-04-13	18.870	19.230	18.860	19.060	15.112	21,743,200
2009-04-09	18.830	19.200	18.790	19.110	15.152	25,806,100
2009-04-08	18.690	18.760	18.330	18.570	14.724	25,522,400
2009-04-07	18.790	18.860	18.360	18.540	14.700	29,049,200
2009-04-06	19.000	19.110	18.690	19.110	15.152	29,302,100
2009-04-03	18.880	19.450	18.870	19.290	15.255	40,966,900
2009-04-02	18.930	19.300	18.650	18.820	14.883	46,061,500
2009-04-01	17.860	18.680	17.730	18.580	14.694	37,135,900
2009-03-31	17.930	18.390	17.820	18.070	14.290	34,583,400
2009-03-30	17.660	17.700	17.250	17.660	13.966	33,143,900
2009-03-27	18.450	18.450	17.930	18.010	14.243	34,232,800
2009-03-26	18.250	18.680	18.180	18.680	14.773	34,216,000
2009-03-25	18.030	18.340	17.700	18.090	14.306	34,714,200
2009-03-24	17.900	18.220	17.700	17.910	14.164	32,228,100
2009-03-23	17.340	18.250	17.260	18.250	14.433	46,048,300
2009-03-20	17.500	17.710	17.000	17.100	13.523	75,071,700
2009-03-19	17.560	18.090	17.350	17.370	13.737	112,624,400
2009-03-18	15.150	16.090	15.070	15.830	12.519	58,521,300
2009-03-17	14.930	15.600	14.650	15.400	12.179	52,106,400
2009-03-16	15.540	15.800	14.830	14.900	11.783	39,883,700
2009-03-13	15.650	15.700	15.280	15.560	12.305	30,867,300
2009-03-12	15.350	15.680	15.080	15.630	12.361	27,419,900
2009-03-11	15.280	15.460	14.730	15.340	12.131	46,562,000
2009-03-10	14.170	15.190	14.000	15.090	11.934	58,945,900
2009-03-09	14.310	14.700	13.800	13.850	10.953	60,034,700
2009-03-06	14.600	14.860	14.140	14.470	11.443	52,932,400
2009-03-05	14.940	15.280	14.520	14.530	11.491	67,101,400
2009-03-04	15.400	15.480	14.850	14.960	11.831	71,256,500

← NewerPage 74 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.