Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	19.400	19.850	19.020	19.170	15.160	62,465,800
2008-09-08	20.370	20.650	18.940	19.260	15.231	93,829,900
2008-09-05	19.720	20.320	19.700	20.070	15.872	47,196,900
2008-09-04	20.840	20.890	19.920	19.930	15.761	80,189,500
2008-09-03	21.520	21.570	21.010	21.190	16.758	40,639,000
2008-09-02	22.300	22.370	21.500	21.550	17.042	43,670,400
2008-08-29	22.400	22.430	21.700	21.930	17.343	35,278,800
2008-08-28	22.290	22.730	22.270	22.640	17.904	18,706,100
2008-08-27	22.200	22.570	22.130	22.340	17.667	21,416,200
2008-08-26	22.160	22.380	22.010	22.150	17.517	16,293,400
2008-08-25	22.540	22.710	22.190	22.210	17.564	20,109,600
2008-08-22	22.520	22.820	22.390	22.700	17.952	18,335,600
2008-08-21	22.390	22.450	22.160	22.300	17.636	22,441,800
2008-08-20	22.680	22.950	22.500	22.660	17.920	21,921,000
2008-08-19	22.680	22.770	22.450	22.560	17.841	22,491,600
2008-08-18	23.050	23.230	22.550	22.770	18.007	23,069,400
2008-08-15	23.330	23.450	22.920	23.060	18.237	26,526,700
2008-08-14	22.780	23.400	22.750	23.190	18.339	32,146,100
2008-08-13	22.790	23.150	22.570	23.010	18.197	26,117,000
2008-08-12	22.980	23.010	22.680	22.900	18.110	29,979,400
2008-08-11	23.410	23.520	22.920	23.080	18.252	33,999,200
2008-08-08	22.750	23.620	22.640	23.520	18.600	47,770,000
2008-08-07	22.630	23.020	22.460	22.750	17.991	38,857,800
2008-08-06	22.080	22.910	22.030	22.860	18.078	42,928,500
2008-08-05	21.420	22.220	21.310	22.210	17.564	42,677,200
2008-08-04	21.490	21.590	21.140	21.250	16.805	26,000,600
2008-08-01	21.580	21.690	21.270	21.500	17.003	25,008,100
2008-07-31	21.060	21.900	20.980	21.530	17.027	37,252,500
2008-07-30	21.410	21.450	20.970	21.310	16.853	31,664,400
2008-07-29	20.860	21.570	20.840	21.430	16.948	31,769,100
2008-07-28	20.730	21.100	20.690	20.720	16.386	20,871,700
2008-07-25	20.970	20.980	20.640	20.950	16.568	22,856,500
2008-07-24	21.190	21.390	20.850	20.950	16.568	30,294,300
2008-07-23	21.540	21.590	21.140	21.500	17.003	32,196,800
2008-07-22	21.160	21.620	21.150	21.590	17.074	32,973,700
2008-07-21	21.200	21.420	21.020	21.090	16.679	21,452,900
2008-07-18	20.890	21.250	20.650	21.180	16.750	35,894,400
2008-07-17	20.500	21.040	20.370	20.860	16.497	37,414,500
2008-07-16	20.220	20.550	20.090	20.440	16.165	37,598,100
2008-07-15	20.250	20.450	19.980	20.250	16.014	51,034,800
2008-07-14	21.100	21.190	20.260	20.450	16.173	38,892,700
2008-07-11	21.070	21.250	20.700	20.960	16.576	36,881,300
2008-07-10	21.170	21.420	20.930	21.290	16.837	31,664,300
2008-07-09	21.480	21.610	21.070	21.110	16.695	41,640,900
2008-07-08	21.090	21.600	20.970	21.580	17.066	38,512,800
2008-07-07	20.780	21.330	20.610	21.090	16.679	34,574,700
2008-07-03	21.040	21.190	20.690	20.730	16.394	21,598,100
2008-07-02	21.270	21.400	20.800	20.820	16.465	32,334,200
2008-07-01	20.790	21.340	20.650	21.310	16.853	47,419,800
2008-06-30	21.080	21.350	21.000	21.000	16.608	36,317,800
2008-06-27	21.390	21.710	20.970	21.290	16.837	40,295,600
2008-06-26	21.680	22.220	21.420	21.420	16.940	70,022,700
2008-06-25	22.410	22.850	22.190	22.550	17.833	61,229,800
2008-06-24	21.940	22.440	21.820	22.230	17.580	28,450,200
2008-06-23	22.310	22.410	21.830	22.080	17.462	32,593,700
2008-06-20	22.640	22.680	21.910	22.100	17.477	52,614,700
2008-06-19	22.330	23.000	22.270	22.700	17.952	41,127,200
2008-06-18	22.350	22.670	22.220	22.440	17.746	23,148,400
2008-06-17	23.020	23.020	22.500	22.530	17.817	27,281,700
2008-06-16	22.490	23.000	22.330	22.940	18.142	32,562,000

← NewerPage 77 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.