Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	15.920	16.150	15.620	16.130	12.756	72,210,200
2008-12-02	15.610	16.020	15.260	15.790	12.487	41,701,000
2008-12-01	15.710	16.040	15.380	15.470	12.234	51,362,300
2008-11-28	16.100	16.150	15.750	16.090	12.725	19,899,100
2008-11-26	15.650	16.250	15.640	16.140	12.764	52,962,900
2008-11-25	16.840	16.850	15.720	15.980	12.638	73,396,600
2008-11-24	16.570	16.990	16.320	16.640	13.159	75,407,900
2008-11-21	15.440	16.490	15.100	16.380	12.954	73,239,000
2008-11-20	16.020	16.760	15.320	15.400	12.179	67,199,300
2008-11-19	16.900	17.300	15.970	16.000	12.653	65,869,100
2008-11-18	16.520	17.030	15.920	17.020	13.460	55,664,200
2008-11-17	16.610	16.990	16.300	16.410	12.978	41,318,500
2008-11-14	17.260	17.790	16.660	16.900	13.365	51,944,100
2008-11-13	16.330	17.750	15.630	17.720	14.014	62,134,400
2008-11-12	16.820	17.040	16.400	16.470	13.025	44,447,600
2008-11-11	17.380	17.520	16.790	17.290	13.674	35,681,000
2008-11-10	17.830	17.840	17.360	17.560	13.887	24,816,800
2008-11-07	17.080	17.660	16.970	17.530	13.863	35,136,500
2008-11-06	17.430	17.580	16.650	16.850	13.326	54,420,800
2008-11-05	18.650	18.760	17.710	17.820	14.093	37,384,600
2008-11-04	18.500	19.000	18.320	18.900	14.947	38,671,300
2008-11-03	18.110	18.410	18.040	18.330	14.496	28,389,100
2008-10-31	17.860	18.620	17.810	18.290	14.464	55,114,800
2008-10-30	18.130	18.610	17.790	18.320	14.488	71,484,400
2008-10-29	17.360	18.370	16.770	17.290	13.674	58,715,900
2008-10-28	16.400	17.680	15.570	17.620	13.935	47,608,000
2008-10-27	15.990	16.770	15.310	15.770	12.471	62,876,600
2008-10-24	15.710	16.710	15.480	16.200	12.812	54,151,300
2008-10-23	16.980	17.470	16.010	16.950	13.405	62,156,400
2008-10-22	17.250	17.500	16.610	17.170	13.579	46,864,400
2008-10-21	17.900	18.410	17.590	17.690	13.990	46,932,000
2008-10-20	17.360	18.160	17.100	18.160	14.362	42,566,000
2008-10-17	16.410	17.990	16.210	17.020	13.460	52,293,900
2008-10-16	16.160	16.990	15.310	16.990	13.436	70,756,900
2008-10-15	17.400	17.730	15.940	15.950	12.614	55,101,100
2008-10-14	19.340	19.440	17.370	17.690	13.990	59,134,200
2008-10-13	17.520	18.870	17.040	18.860	14.915	54,677,400
2008-10-10	15.700	17.030	15.280	16.680	13.191	96,946,200
2008-10-09	17.220	17.560	16.000	16.210	12.819	58,118,900
2008-10-08	16.310	17.630	16.010	16.880	13.349	75,915,900
2008-10-07	18.290	18.500	16.780	16.780	13.270	64,087,300
2008-10-06	18.890	19.300	17.250	18.300	14.472	79,751,400
2008-10-03	19.670	20.540	19.480	19.480	15.405	53,659,800
2008-10-02	19.840	19.990	19.360	19.490	15.413	43,966,500
2008-10-01	20.190	20.190	19.550	19.860	15.706	35,077,900
2008-09-30	19.110	20.410	19.100	20.310	16.062	51,036,400
2008-09-29	20.340	20.530	18.000	18.770	14.844	59,105,400
2008-09-26	19.990	20.850	19.980	20.620	16.307	39,221,800
2008-09-25	20.340	20.820	20.210	20.470	16.188	40,432,400
2008-09-24	19.900	20.500	19.770	19.950	15.777	32,234,300
2008-09-23	19.820	20.550	19.640	19.690	15.572	42,062,600
2008-09-22	19.980	20.760	19.600	19.750	15.619	39,592,900
2008-09-19	20.990	21.000	15.000	20.070	15.872	76,248,200
2008-09-18	18.370	18.950	17.840	18.750	14.828	76,944,900
2008-09-17	18.690	18.820	18.070	18.100	14.314	50,033,700
2008-09-16	18.600	19.050	18.400	18.960	14.994	61,197,300
2008-09-15	19.050	19.490	18.920	19.010	15.034	41,749,400
2008-09-12	19.220	19.670	19.040	19.610	15.508	39,169,200
2008-09-11	19.030	19.400	18.890	19.350	15.303	49,981,500
2008-09-10	19.350	19.400	19.030	19.160	15.152	52,165,600

← NewerPage 76 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.