Oracle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	22.090	22.660	21.950	22.630	17.897	31,789,500
2008-06-12	22.130	22.260	21.730	21.860	17.288	35,103,700
2008-06-11	22.560	22.780	22.050	22.070	17.454	28,994,300
2008-06-10	22.310	22.670	22.120	22.500	17.794	28,076,900
2008-06-09	22.640	22.670	22.250	22.550	17.833	26,286,600
2008-06-06	23.000	23.060	22.460	22.460	17.762	41,297,500
2008-06-05	22.850	23.210	22.710	23.180	18.332	31,050,400
2008-06-04	22.710	23.150	22.710	22.910	18.118	35,156,400
2008-06-03	22.740	23.570	22.700	22.910	18.118	50,881,500
2008-06-02	22.770	22.770	22.350	22.680	17.936	31,834,700
2008-05-30	22.810	22.940	22.680	22.840	18.063	25,258,000
2008-05-29	22.840	23.000	22.480	22.790	18.023	32,460,500
2008-05-28	22.790	22.950	22.640	22.790	18.023	26,752,100
2008-05-27	22.050	22.750	22.020	22.660	17.920	29,198,000
2008-05-23	22.290	22.300	21.890	21.980	17.383	19,994,200
2008-05-22	22.070	22.470	22.060	22.310	17.644	24,186,400
2008-05-21	22.240	22.710	21.940	22.010	17.406	30,644,300
2008-05-20	22.240	22.440	22.050	22.160	17.525	25,913,800
2008-05-19	22.040	22.750	21.870	22.430	17.738	41,541,600
2008-05-16	21.900	21.970	21.410	21.680	17.145	33,779,900
2008-05-15	21.620	21.910	21.540	21.870	17.296	21,660,300
2008-05-14	21.730	22.140	21.600	21.780	17.224	26,521,200
2008-05-13	21.550	21.720	21.310	21.670	17.137	20,443,900
2008-05-12	21.130	21.630	21.080	21.510	17.011	24,786,200
2008-05-09	20.840	21.100	20.700	21.000	16.608	21,073,100
2008-05-08	21.150	21.280	21.000	21.100	16.687	26,097,900
2008-05-07	21.430	21.500	20.910	20.990	16.600	37,811,800
2008-05-06	21.410	21.770	21.250	21.500	17.003	32,882,300
2008-05-05	21.500	21.680	21.340	21.550	17.042	30,525,500
2008-05-02	22.060	22.070	21.290	21.510	17.011	36,754,700
2008-05-01	21.010	21.850	20.960	21.820	17.256	35,781,100
2008-04-30	21.490	21.580	20.800	20.850	16.489	41,907,200
2008-04-29	21.410	21.880	21.330	21.760	17.209	25,801,300
2008-04-28	21.580	21.800	21.380	21.510	17.011	24,818,500
2008-04-25	21.960	21.980	21.250	21.590	17.074	28,692,400
2008-04-24	21.920	22.280	21.540	22.010	17.406	35,155,700
2008-04-23	21.790	21.960	21.690	21.910	17.327	25,501,200
2008-04-22	21.540	21.880	21.500	21.780	17.224	29,861,500
2008-04-21	21.640	21.910	21.410	21.760	17.209	26,095,700
2008-04-18	21.540	21.930	21.230	21.800	17.240	47,169,800
2008-04-17	20.830	21.220	20.690	21.200	16.766	37,481,600
2008-04-16	20.300	20.940	20.290	20.770	16.426	47,112,400
2008-04-15	19.950	20.240	19.930	20.180	15.959	24,994,100
2008-04-14	19.830	20.150	19.800	19.860	15.706	21,577,300
2008-04-11	20.090	20.140	19.810	19.840	15.690	28,955,200
2008-04-10	20.190	20.800	20.160	20.450	16.173	49,075,300
2008-04-09	19.920	20.260	19.870	20.220	15.991	31,565,400
2008-04-08	20.030	20.150	19.840	19.920	15.753	35,278,100
2008-04-07	20.450	20.560	20.200	20.230	15.999	24,030,900
2008-04-04	20.610	20.690	20.310	20.350	16.093	53,991,200
2008-04-03	20.400	20.700	20.270	20.680	16.354	36,848,900
2008-04-02	20.410	20.760	20.260	20.490	16.204	32,243,000
2008-04-01	19.910	20.420	19.720	20.410	16.141	44,724,400
2008-03-31	19.480	19.630	19.390	19.560	15.469	32,073,900
2008-03-28	19.550	19.860	19.320	19.370	15.318	38,130,200
2008-03-27	19.450	19.700	19.250	19.430	15.366	117,082,800
2008-03-26	21.290	21.300	20.630	20.940	16.560	85,438,700
2008-03-25	21.030	21.160	20.720	21.080	16.671	43,212,600
2008-03-24	20.420	20.910	20.370	20.770	16.426	34,487,700
2008-03-20	19.860	20.170	19.560	20.080	15.880	45,441,300

← NewerPage 78 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.