Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	15.400	15.450	14.970	15.010	11.870	39,128,500
2009-03-02	15.210	15.690	15.140	15.200	12.021	47,340,600
2009-02-27	15.500	15.830	15.410	15.540	12.290	52,301,300
2009-02-26	16.370	16.370	15.780	15.780	12.479	36,230,900
2009-02-25	16.380	16.570	16.010	16.240	12.843	33,469,700
2009-02-24	15.770	16.500	15.750	16.440	13.001	37,697,900
2009-02-23	16.520	16.680	15.820	15.860	12.543	32,342,400
2009-02-20	16.640	16.750	16.340	16.560	13.096	46,460,000
2009-02-19	17.340	17.370	16.800	16.830	13.310	32,818,200
2009-02-18	17.070	17.510	17.000	17.240	13.634	41,327,900
2009-02-17	17.150	17.340	16.810	16.960	13.413	41,029,500
2009-02-13	17.510	17.960	17.430	17.720	14.014	27,489,800
2009-02-12	17.550	17.610	16.940	17.550	13.879	42,572,500
2009-02-11	17.650	18.010	17.570	17.800	14.077	28,637,900
2009-02-10	17.820	18.090	17.240	17.580	13.903	44,734,500
2009-02-09	17.950	18.090	17.820	18.050	14.275	23,314,600
2009-02-06	17.690	18.070	17.480	17.970	14.211	29,569,000
2009-02-05	16.860	17.700	16.740	17.620	13.935	35,402,800
2009-02-04	17.150	17.630	17.050	17.210	13.610	26,574,100
2009-02-03	16.850	17.060	16.500	17.050	13.484	31,190,700
2009-02-02	16.600	17.100	16.510	16.900	13.365	25,466,300
2009-01-30	17.620	17.760	16.790	16.830	13.310	33,537,000
2009-01-29	17.670	17.870	17.260	17.590	13.911	27,538,600
2009-01-28	17.710	18.010	17.440	17.840	14.108	32,607,600
2009-01-27	17.020	17.430	16.980	17.280	13.666	27,379,200
2009-01-26	16.820	17.360	16.780	16.960	13.413	27,890,000
2009-01-23	16.430	17.020	16.390	16.780	13.270	34,362,500
2009-01-22	16.430	16.930	16.410	16.650	13.167	36,650,800
2009-01-21	16.400	16.920	16.250	16.890	13.357	56,144,800
2009-01-20	16.900	16.980	16.050	16.100	12.732	34,055,200
2009-01-16	16.740	17.060	16.410	16.910	13.373	38,250,300
2009-01-15	16.330	16.680	15.870	16.530	13.072	45,102,600
2009-01-14	16.870	16.920	16.180	16.360	12.938	39,968,400
2009-01-13	17.000	17.320	16.910	17.140	13.555	32,780,400
2009-01-12	17.410	17.470	16.840	17.050	13.484	34,575,200
2009-01-09	17.710	17.710	17.250	17.360	13.729	32,028,400
2009-01-08	17.500	17.670	17.310	17.620	13.935	35,148,700
2009-01-07	18.060	18.250	17.480	17.650	13.958	38,635,700
2009-01-06	18.170	18.700	18.030	18.390	14.543	29,856,600
2009-01-05	18.190	18.250	17.860	18.090	14.306	28,309,400
2009-01-02	17.640	18.480	17.620	18.410	14.559	27,833,600
2008-12-31	17.810	17.990	17.680	17.730	14.021	23,404,500
2008-12-30	17.350	17.860	17.250	17.830	14.101	24,498,300
2008-12-29	17.320	17.400	17.020	17.220	13.618	21,226,900
2008-12-26	17.400	17.460	17.260	17.430	13.784	9,496,000
2008-12-24	17.350	17.450	17.180	17.320	13.697	8,337,100
2008-12-23	17.530	17.760	17.080	17.300	13.681	26,611,800
2008-12-22	17.790	17.790	17.170	17.520	13.855	32,738,500
2008-12-19	17.440	18.160	16.610	17.780	14.061	90,125,800
2008-12-18	16.830	16.970	16.340	16.610	13.136	45,269,900
2008-12-17	16.970	17.040	16.680	16.740	13.239	38,961,500
2008-12-16	16.610	17.400	16.510	17.270	13.658	57,317,700
2008-12-15	16.400	16.640	16.130	16.450	13.009	37,179,300
2008-12-12	16.110	16.940	16.070	16.840	13.318	33,021,700
2008-12-11	17.290	17.290	16.400	16.460	13.017	36,833,500
2008-12-10	17.140	17.590	16.890	17.390	13.753	36,795,000
2008-12-09	16.740	17.670	16.600	16.940	13.397	44,413,400
2008-12-08	16.510	17.320	16.350	17.040	13.476	49,736,700
2008-12-05	15.230	16.400	15.170	16.320	12.906	57,184,100
2008-12-04	15.820	15.990	15.200	15.440	12.210	48,105,900

← NewerPage 75 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.