NYSE:ORCL | Historical Stock Price | ORACLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.27$1.64$10.10$62.03$380.921986-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.26$39.9711,746,400——
2013-12-30$37.99$39.6911,683,000——
2013-12-27$37.98$39.6815,373,100——
2013-12-26$37.69$39.3811,516,900——
2013-12-24$37.32$38.999,670,100——
2013-12-23$36.93$38.5818,002,800——
2013-12-20$36.37$38.0040,783,000——
2013-12-19$36.60$38.2462,855,300——
2013-12-18$34.60$36.1540,179,900——
2013-12-17$33.63$35.1421,782,100——
2013-12-16$33.54$35.0422,756,300——
2013-12-13$33.23$34.7218,221,200——
2013-12-12$33.60$35.1030,946,000——
2013-12-11$34.56$36.1117,184,000——
2013-12-10$34.80$36.3625,491,700——
2013-12-09$35.60$37.1916,795,000——
2013-12-06$35.48$37.0715,995,300——
2013-12-05$34.85$36.4120,839,500——
2013-12-04$35.07$36.6420,004,000——
2013-12-03$35.07$36.6416,545,300——
2013-12-02$35.08$36.6520,284,400——
2013-11-29$35.29$36.8711,851,500——
2013-11-27$35.29$36.8716,120,200——
2013-11-26$34.93$36.4928,403,700——
2013-11-25$34.78$36.3414,753,800——
2013-11-22$34.83$36.3913,826,300——
2013-11-21$34.94$36.5011,773,000——
2013-11-20$34.75$36.3112,165,500——
2013-11-19$34.76$36.3214,532,900——
2013-11-18$34.93$36.4915,093,200——
2013-11-15$34.92$36.4821,477,700——
2013-11-14$34.38$35.9225,790,900——
2013-11-13$35.00$36.5714,815,800——
2013-11-12$34.70$36.2516,145,000——
2013-11-11$34.37$35.9111,415,100——
2013-11-08$34.35$35.8914,028,300——
2013-11-07$34.00$35.5217,101,200——
2013-11-06$34.07$35.6025,184,600——
2013-11-05$33.50$35.0011,161,500——
2013-11-04$33.71$35.2212,725,000——
2013-11-01$33.53$35.0315,115,800——
2013-10-31$33.50$35.0016,171,500——
2013-10-30$33.53$35.0314,959,100——
2013-10-29$33.71$35.2215,954,700——
2013-10-28$33.14$34.6217,632,800——
2013-10-25$33.15$34.6319,820,600——
2013-10-24$33.07$34.5526,573,600——
2013-10-23$32.70$34.1624,610,300——
2013-10-22$32.90$34.3719,741,200——
2013-10-21$32.95$34.4316,568,800——
2013-10-18$32.90$34.3717,472,700——
2013-10-17$32.87$34.3422,821,900——
2013-10-16$33.02$34.5016,398,300——
2013-10-15$32.75$34.2220,677,000——
2013-10-14$33.28$34.7712,882,400——
2013-10-11$33.26$34.7514,018,800——
2013-10-10$32.99$34.4721,580,700——
2013-10-09$32.19$33.6319,656,000——
2013-10-08$32.37$33.8223,780,400——
2013-10-07$32.84$34.3114,150,100——
2013-10-04$33.21$34.7015,054,900——
2013-10-03$33.24$34.6015,480,100——
2013-10-02$33.68$35.0619,451,600——
2013-10-01$33.50$34.8716,300,300——
2013-09-30$33.17$34.5325,132,600——
2013-09-27$33.78$35.1714,068,700——
2013-09-26$33.81$35.2015,621,000——
2013-09-25$33.87$35.2619,653,100——
2013-09-24$33.64$35.0218,958,300——
2013-09-23$33.94$35.3326,293,100——
2013-09-20$34.05$35.4553,470,400——
2013-09-19$33.89$35.2863,316,300——
2013-09-18$33.87$35.2639,152,100——
2013-09-17$33.26$34.6220,282,300——
2013-09-16$32.97$34.3225,316,900——
2013-09-13$32.46$33.7917,638,400——
2013-09-12$32.79$34.1316,250,100——
2013-09-11$33.02$34.3719,692,300——
2013-09-10$32.86$34.2115,918,900——
2013-09-09$32.75$34.0912,400,500——
2013-09-06$32.20$33.5212,625,400——
2013-09-05$32.26$33.5811,437,900——
2013-09-04$32.32$33.6513,040,800——
2013-09-03$32.02$33.3314,647,300——
2013-08-30$31.86$33.1714,044,300——
2013-08-29$31.70$33.0014,012,100——
2013-08-28$31.66$32.9615,919,100——
2013-08-27$31.78$33.0816,061,600——
2013-08-26$32.34$33.6718,888,600——
2013-08-23$31.77$33.0727,128,400——
2013-08-22$32.40$33.7310,271,600——
2013-08-21$32.30$33.6211,955,400——
2013-08-20$32.20$33.5213,870,200——
2013-08-19$32.06$33.3713,385,600——
2013-08-16$32.41$33.7419,504,100——
2013-08-15$32.73$34.0719,574,600——
2013-08-14$33.57$34.9519,684,400——
2013-08-13$33.25$34.6112,738,700——
2013-08-12$33.25$34.6111,746,400——
2013-08-09$32.92$34.2711,646,000——
2013-08-08$33.02$34.3714,204,600——
2013-08-07$32.82$34.1717,416,900——
2013-08-06$33.00$34.3518,620,900——
2013-08-05$32.78$34.1211,151,300——
2013-08-02$32.57$33.9118,998,100——
2013-08-01$32.75$34.0915,797,000——
2013-07-31$32.35$33.6830,540,500——
2013-07-30$32.55$33.8918,340,700——
2013-07-29$32.48$33.8116,119,300——
2013-07-26$32.54$33.8717,308,500——
2013-07-25$32.37$33.7021,050,300——
2013-07-24$32.39$33.7220,003,600——
2013-07-23$32.07$33.3916,771,000——
2013-07-22$31.87$33.1816,760,100——
2013-07-19$31.86$33.1728,512,000——
2013-07-18$32.01$33.3223,615,600——
2013-07-17$32.16$33.4822,357,000——
2013-07-16$32.00$33.3122,531,400——
2013-07-15$32.01$33.3236,543,400——
2013-07-12$31.25$32.53157,674,700——
2013-07-11$31.86$33.1733,193,000——
2013-07-10$31.23$32.5128,458,600——
2013-07-09$31.52$32.6928,854,300——
2013-07-08$31.65$32.8228,904,300——
2013-07-05$31.19$32.3522,193,800——
2013-07-03$30.70$31.8418,629,700——
2013-07-02$30.10$31.2233,114,500——
2013-07-01$30.11$31.2333,962,900——
2013-06-28$30.71$31.8539,787,100——
2013-06-27$30.45$31.5843,014,900——
2013-06-26$30.14$31.2652,429,800——
2013-06-25$29.96$31.0764,051,500——
2013-06-24$30.17$31.2978,919,200——
2013-06-21$30.14$31.26140,813,500——
2013-06-20$33.21$34.4435,222,400——
2013-06-19$34.09$35.3519,408,400——
2013-06-18$34.40$35.6716,949,300——
2013-06-17$34.27$35.5419,398,200——
2013-06-14$33.77$35.0217,551,400——
2013-06-13$34.25$35.5215,727,400——
2013-06-12$33.52$34.7613,731,100——
2013-06-11$33.57$34.8115,274,500——
2013-06-10$34.05$35.3116,901,500——
2013-06-07$33.81$35.0620,548,900——
2013-06-06$33.35$34.5929,158,700——
2013-06-05$34.12$35.3822,005,600——
2013-06-04$34.16$35.4320,324,900——
2013-06-03$34.39$35.6619,782,700——
2013-05-31$33.78$35.0324,412,100——
2013-05-30$34.34$35.6117,928,400——
2013-05-29$34.40$35.6716,004,800——
2013-05-28$34.53$35.8121,432,200——
2013-05-24$34.05$35.3122,642,500——
2013-05-23$34.23$35.5020,442,500——
2013-05-22$34.12$35.3833,742,400——
2013-05-21$35.10$36.4019,682,900——
2013-05-20$34.90$36.1918,326,400——
2013-05-17$35.03$36.3326,986,800——
2013-05-16$34.37$35.6425,526,300——
2013-05-15$33.99$35.2518,360,500——
2013-05-14$33.67$34.9223,560,400——
2013-05-13$33.78$35.0312,193,400——
2013-05-10$34.02$35.2817,364,100——
2013-05-09$33.70$34.9518,722,100——
2013-05-08$33.46$34.7021,382,700——
2013-05-07$33.26$34.4917,955,000——
2013-05-06$33.51$34.7517,964,500——
2013-05-03$33.38$34.6223,976,800——
2013-05-02$33.69$34.9422,992,700——
2013-05-01$33.16$34.3932,712,000——
2013-04-30$32.78$33.9950,028,100——
2013-04-29$32.24$33.4331,381,300——
2013-04-26$32.36$33.5622,376,200——
2013-04-25$32.27$33.4725,910,200——
2013-04-24$32.51$33.7122,601,800——
2013-04-23$32.46$33.6623,964,900——
2013-04-22$32.52$33.7218,754,900——
2013-04-19$32.37$33.5730,391,400——
2013-04-18$32.12$33.3124,892,500——
2013-04-17$32.49$33.6925,277,000——
2013-04-16$33.42$34.6617,310,600——
2013-04-15$32.80$34.0219,617,500——
2013-04-12$33.46$34.7018,408,200——
2013-04-11$33.62$34.8723,080,700——
2013-04-10$33.73$34.9835,941,000——
2013-04-09$33.04$34.2630,087,400——
2013-04-08$32.36$33.5614,134,400——
2013-04-05$32.03$33.2224,415,300——
2013-04-04$32.37$33.5718,163,800——
2013-04-03$32.40$33.6025,545,200——
2013-04-02$32.74$33.9522,619,600——
2013-04-01$32.41$33.6118,677,600——
2013-03-28$32.33$33.5323,676,700——
2013-03-27$31.95$33.1335,028,500——
2013-03-26$31.54$32.7129,420,300——
2013-03-25$31.25$32.4139,694,400——
2013-03-22$31.98$33.1664,333,500——
2013-03-21$32.30$33.50132,669,500——
2013-03-20$35.77$37.1041,088,100——
2013-03-19$35.69$37.0120,548,800——
2013-03-18$36.04$37.3820,654,800——
2013-03-15$36.34$37.6956,178,100——
2013-03-14$36.30$37.6521,040,700——
2013-03-13$35.58$36.9021,228,800——
2013-03-12$35.43$36.7418,411,100——
2013-03-11$35.88$37.2114,111,600——
2013-03-08$35.71$37.0314,985,000——
2013-03-07$35.94$37.2715,098,100——
2013-03-06$35.86$37.1921,340,800——
2013-03-05$35.46$36.7715,410,100——
2013-03-04$35.05$36.3514,750,500——
2013-03-01$34.63$35.9120,376,000——
2013-02-28$34.24$35.5123,816,400——
2013-02-27$34.68$35.9615,671,400——
2013-02-26$34.32$35.5915,839,500——
2013-02-25$34.28$35.5519,992,900——
2013-02-22$34.75$36.0413,754,700——
2013-02-21$34.28$35.5520,923,100——
2013-02-20$35.01$36.3116,263,700——
2013-02-19$35.40$36.7116,446,000——
2013-02-15$34.81$36.1018,406,000——
2013-02-14$34.90$36.1915,886,800——
2013-02-13$34.99$36.2913,176,800——
2013-02-12$35.11$36.4114,666,300——
2013-02-11$34.96$36.2612,648,800——
2013-02-08$34.90$36.1919,255,700——
2013-02-07$34.56$35.8426,869,300——
2013-02-06$35.10$36.4015,603,500——
2013-02-05$35.48$36.7916,662,700——
2013-02-04$35.13$36.4323,595,800——
2013-02-01$36.21$37.5527,725,700——
2013-01-31$35.51$36.8319,077,700——
2013-01-30$35.38$36.6914,249,900——
2013-01-29$35.78$37.1118,284,800——
2013-01-28$35.54$36.8620,119,500——
2013-01-25$35.38$36.6918,061,300——
2013-01-24$34.94$36.2318,662,000——
2013-01-23$34.69$35.9817,235,800——
2013-01-22$34.93$36.2219,309,500——
2013-01-18$35.11$36.4130,088,900——
2013-01-17$34.62$35.9017,827,100——
2013-01-16$34.64$35.9217,608,200——
2013-01-15$34.70$35.9916,263,600——
2013-01-14$34.96$36.2614,589,400——
2013-01-11$34.86$36.1515,105,200——
2013-01-10$34.91$36.2017,843,600——
2013-01-09$34.46$35.7418,932,700——
2013-01-08$34.44$35.7217,408,900——
2013-01-07$34.43$35.7114,008,300——
2013-01-04$34.61$35.8921,687,300——
2013-01-03$34.31$35.5821,819,500——
2013-01-02$34.69$35.9833,758,400——