Oracle Corporation - Price History
Monthly price history for ORCL (Oracle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $125.48 | $125.48 |
| March 2024 | $125.61 | $125.61 |
| February 2024 | $111.68 | $111.68 |
| January 2024 | $111.70 | $111.70 |
| December 2023 | $105.02 | $105.43 |
| November 2023 | $115.76 | $116.21 |
| October 2023 | $103 | $103.40 |
| September 2023 | $105.13 | $105.92 |
| August 2023 | $119.49 | $120.39 |
| July 2023 | $116.35 | $117.23 |
| June 2023 | $117.78 | $119.09 |
| May 2023 | $104.78 | $105.94 |
| April 2023 | $93.68 | $94.72 |
| March 2023 | $91.51 | $92.92 |
| February 2023 | $86.07 | $87.40 |
| January 2023 | $87.12 | $88.46 |
| December 2022 | $80.20 | $81.74 |
| November 2022 | $81.46 | $83.03 |
| October 2022 | $76.60 | $78.07 |
| September 2022 | $59.62 | $61.07 |
| August 2022 | $72.38 | $74.15 |
| July 2022 | $75.99 | $77.84 |
| June 2022 | $67.90 | $69.87 |
| May 2022 | $69.89 | $71.92 |
| April 2022 | $71.33 | $73.40 |
| March 2022 | $80.09 | $82.73 |
| February 2022 | $73.54 | $75.97 |
| January 2022 | $78.57 | $81.16 |
| December 2021 | $84.11 | $87.21 |
| November 2021 | $87.52 | $90.74 |
| October 2021 | $92.53 | $95.94 |
| September 2021 | $83.74 | $87.13 |
| August 2021 | $85.66 | $89.13 |
| July 2021 | $83.75 | $87.14 |
| June 2021 | $74.54 | $77.84 |
| May 2021 | $75.40 | $78.74 |
| April 2021 | $72.58 | $75.79 |
| March 2021 | $66.90 | $70.17 |
| February 2021 | $61.51 | $64.51 |
| January 2021 | $57.62 | $60.43 |
| December 2020 | $61.44 | $64.69 |
| November 2020 | $54.82 | $57.72 |
| October 2020 | $53.30 | $56.11 |
| September 2020 | $56.48 | $59.70 |
| August 2020 | $54.13 | $57.22 |
| July 2020 | $52.46 | $55.45 |
| June 2020 | $52.06 | $55.27 |
| May 2020 | $50.65 | $53.77 |
| April 2020 | $49.90 | $52.97 |
| March 2020 | $45.31 | $48.33 |
| February 2020 | $46.37 | $49.46 |
| January 2020 | $49.18 | $52.45 |
| December 2019 | $49.45 | $52.98 |
| November 2019 | $52.40 | $56.14 |
| October 2019 | $50.86 | $54.49 |
| September 2019 | $51.14 | $55.03 |
| August 2019 | $48.38 | $52.06 |
| July 2019 | $52.32 | $56.30 |
| June 2019 | $52.73 | $56.97 |
| May 2019 | $46.83 | $50.60 |
| April 2019 | $51.21 | $55.33 |
| March 2019 | $49.49 | $53.71 |
| February 2019 | $48.03 | $52.13 |
| January 2019 | $46.28 | $50.23 |
| December 2018 | $41.44 | $45.15 |
| November 2018 | $44.75 | $48.76 |
| October 2018 | $44.82 | $48.84 |
| September 2018 | $47.13 | $51.56 |
| August 2018 | $44.41 | $48.58 |
| July 2018 | $43.58 | $47.68 |
| June 2018 | $40.12 | $44.06 |
| May 2018 | $42.54 | $46.72 |
| April 2018 | $41.58 | $45.67 |
| March 2018 | $41.48 | $45.75 |
| February 2018 | $45.94 | $50.67 |
| January 2018 | $46.78 | $51.59 |
| December 2017 | $42.70 | $47.28 |
| November 2017 | $44.31 | $49.06 |
| October 2017 | $45.97 | $50.90 |
| September 2017 | $43.50 | $48.35 |
| August 2017 | $45.28 | $50.33 |
| July 2017 | $44.92 | $49.93 |
| June 2017 | $44.94 | $50.14 |
| May 2017 | $40.68 | $45.39 |
| April 2017 | $40.30 | $44.96 |
| March 2017 | $39.81 | $44.61 |
| February 2017 | $38.01 | $42.59 |
| January 2017 | $35.80 | $40.11 |
| December 2016 | $34.18 | $38.45 |
| November 2016 | $35.73 | $40.19 |
| October 2016 | $34.15 | $38.42 |
| September 2016 | $34.78 | $39.28 |
| August 2016 | $36.50 | $41.22 |
| July 2016 | $36.34 | $41.04 |
| June 2016 | $36.11 | $40.93 |
| May 2016 | $35.47 | $40.20 |
| April 2016 | $35.17 | $39.86 |
| March 2016 | $35.96 | $40.91 |
| February 2016 | $32.33 | $36.78 |
| January 2016 | $31.92 | $36.31 |
| December 2015 | $31.98 | $36.53 |
| November 2015 | $34.12 | $38.97 |
| October 2015 | $34 | $38.84 |
| September 2015 | $31.50 | $36.12 |
| August 2015 | $32.34 | $37.09 |
| July 2015 | $34.83 | $39.94 |
| June 2015 | $35.01 | $40.30 |
| May 2015 | $37.78 | $43.49 |
| April 2015 | $37.89 | $43.62 |
| March 2015 | $37.35 | $43.15 |
| February 2015 | $37.93 | $43.82 |
| January 2015 | $36.26 | $41.89 |
| December 2014 | $38.82 | $44.97 |
| November 2014 | $36.61 | $42.41 |
| October 2014 | $33.71 | $39.05 |
| September 2014 | $32.95 | $38.28 |
| August 2014 | $35.74 | $41.53 |
| July 2014 | $34.76 | $40.39 |
| June 2014 | $34.78 | $40.53 |
| May 2014 | $36.06 | $42.02 |
| April 2014 | $35.08 | $40.88 |
| March 2014 | $35 | $40.91 |
| February 2014 | $33.46 | $39.11 |
| January 2014 | $31.57 | $36.90 |
| December 2013 | $32.63 | $38.26 |
| November 2013 | $30.10 | $35.29 |
| October 2013 | $28.57 | $33.50 |
| September 2013 | $28.19 | $33.17 |
| August 2013 | $27.08 | $31.86 |
| July 2013 | $27.49 | $32.35 |
| June 2013 | $26 | $30.71 |
| May 2013 | $28.60 | $33.78 |
| April 2013 | $27.75 | $32.78 |
| March 2013 | $27.37 | $32.33 |
| February 2013 | $28.99 | $34.24 |
| January 2013 | $30.06 | $35.51 |
| December 2012 | $28.21 | $33.32 |
| November 2012 | $27.08 | $32.18 |
| October 2012 | $26.16 | $31.08 |
| September 2012 | $26.43 | $31.46 |
| August 2012 | $26.59 | $31.65 |
| July 2012 | $25.37 | $30.20 |
| June 2012 | $24.90 | $29.70 |
| May 2012 | $22.19 | $26.47 |
| April 2012 | $24.65 | $29.40 |
| March 2012 | $24.40 | $29.16 |
| February 2012 | $24.48 | $29.26 |
| January 2012 | $23.60 | $28.21 |
| December 2011 | $21.41 | $25.65 |
| November 2011 | $26.17 | $31.35 |
| October 2011 | $27.36 | $32.77 |
| September 2011 | $23.94 | $28.74 |
| August 2011 | $23.39 | $28.07 |
| July 2011 | $25.48 | $30.58 |
| June 2011 | $27.37 | $32.91 |
| May 2011 | $28.46 | $34.22 |
| April 2011 | $29.91 | $35.96 |
| March 2011 | $27.76 | $33.43 |
| February 2011 | $27.31 | $32.90 |
| January 2011 | $26.59 | $32.03 |
| December 2010 | $25.94 | $31.30 |
| November 2010 | $22.42 | $27.04 |
| October 2010 | $24.35 | $29.38 |
| September 2010 | $22.21 | $26.85 |
| August 2010 | $18.07 | $21.84 |
| July 2010 | $19.56 | $23.64 |
| June 2010 | $17.72 | $21.46 |
| May 2010 | $18.63 | $22.57 |
| April 2010 | $21.36 | $25.87 |
| March 2010 | $21.18 | $25.71 |
| February 2010 | $20.31 | $24.65 |
| January 2010 | $19 | $23.06 |
| December 2009 | $20.17 | $24.53 |
| November 2009 | $18.16 | $22.08 |
| October 2009 | $17.35 | $21.10 |
| September 2009 | $17.10 | $20.84 |
| August 2009 | $17.95 | $21.88 |
| July 2009 | $18.15 | $22.13 |
| June 2009 | $17.53 | $21.42 |
| May 2009 | $16.03 | $19.59 |
| April 2009 | $15.83 | $19.34 |
| March 2009 | $14.75 | $18.07 |
| February 2009 | $12.68 | $15.54 |
| January 2009 | $13.74 | $16.83 |
| December 2008 | $14.47 | $17.73 |
| November 2008 | $13.13 | $16.09 |
| October 2008 | $14.93 | $18.29 |
| September 2008 | $16.58 | $20.31 |
| August 2008 | $17.90 | $21.93 |
| July 2008 | $17.57 | $21.53 |
| June 2008 | $17.14 | $21 |
| May 2008 | $18.64 | $22.84 |
| April 2008 | $17.02 | $20.85 |
| March 2008 | $15.97 | $19.56 |
| February 2008 | $15.34 | $18.80 |
| January 2008 | $16.77 | $20.55 |
| December 2007 | $18.43 | $22.58 |
| November 2007 | $16.47 | $20.18 |
| October 2007 | $18.10 | $22.17 |
| September 2007 | $17.67 | $21.65 |
| August 2007 | $16.55 | $20.28 |
| July 2007 | $15.61 | $19.12 |
| June 2007 | $16.09 | $19.71 |
| May 2007 | $15.82 | $19.38 |
| April 2007 | $15.34 | $18.80 |
| March 2007 | $14.80 | $18.13 |
| February 2007 | $13.41 | $16.43 |
| January 2007 | $14.01 | $17.16 |
| December 2006 | $13.99 | $17.14 |
| November 2006 | $15.55 | $19.05 |
| October 2006 | $15.08 | $18.47 |
| September 2006 | $14.48 | $17.74 |
| August 2006 | $12.78 | $15.66 |
| July 2006 | $12.22 | $14.97 |
| June 2006 | $11.83 | $14.49 |
| May 2006 | $11.61 | $14.22 |
| April 2006 | $11.91 | $14.59 |
| March 2006 | $11.17 | $13.69 |
| February 2006 | $10.14 | $12.42 |
| January 2006 | $10.26 | $12.57 |
| December 2005 | $9.97 | $12.21 |
| November 2005 | $10.28 | $12.60 |
| October 2005 | $10.35 | $12.68 |
| September 2005 | $10.12 | $12.40 |
| August 2005 | $10.60 | $12.99 |
| July 2005 | $11.08 | $13.57 |
| June 2005 | $10.77 | $13.20 |
| May 2005 | $10.45 | $12.80 |
| April 2005 | $9.44 | $11.56 |
| March 2005 | $10.19 | $12.48 |
| February 2005 | $10.57 | $12.95 |
| January 2005 | $11.24 | $13.77 |
| December 2004 | $11.20 | $13.72 |
| November 2004 | $10.40 | $12.74 |
| October 2004 | $10.33 | $12.66 |
| September 2004 | $9.21 | $11.28 |
| August 2004 | $8.14 | $9.97 |
| July 2004 | $8.58 | $10.51 |
| June 2004 | $9.74 | $11.93 |
| May 2004 | $9.30 | $11.40 |
| April 2004 | $9.18 | $11.25 |
| March 2004 | $9.80 | $12 |
| February 2004 | $10.50 | $12.87 |
| January 2004 | $11.31 | $13.86 |
| December 2003 | $10.80 | $13.23 |
| November 2003 | $9.81 | $12.02 |
| October 2003 | $9.77 | $11.97 |
| September 2003 | $9.18 | $11.25 |
| August 2003 | $10.47 | $12.83 |
| July 2003 | $9.79 | $11.99 |
| June 2003 | $9.80 | $12.01 |
| May 2003 | $10.62 | $13.01 |
| April 2003 | $9.70 | $11.88 |
| March 2003 | $8.86 | $10.85 |
| February 2003 | $9.76 | $11.96 |
| January 2003 | $9.82 | $12.03 |
| December 2002 | $8.82 | $10.80 |
| November 2002 | $9.92 | $12.15 |
| October 2002 | $8.32 | $10.19 |
| September 2002 | $6.42 | $7.86 |
| August 2002 | $7.83 | $9.59 |
| July 2002 | $8.17 | $10.01 |
| June 2002 | $7.73 | $9.47 |
| May 2002 | $6.46 | $7.92 |
| April 2002 | $8.20 | $10.04 |
| March 2002 | $10.45 | $12.80 |
| February 2002 | $13.57 | $16.62 |
| January 2002 | $14.09 | $17.26 |
| December 2001 | $11.27 | $13.81 |
| November 2001 | $11.45 | $14.03 |
| October 2001 | $11.07 | $13.56 |
| September 2001 | $10.27 | $12.58 |
| August 2001 | $9.97 | $12.21 |
| July 2001 | $14.76 | $18.08 |
| June 2001 | $15.51 | $19 |
| May 2001 | $12.49 | $15.30 |
| April 2001 | $13.19 | $16.16 |
| March 2001 | $12.23 | $14.98 |
| February 2001 | $15.51 | $19 |
| January 2001 | $23.77 | $29.12 |
| December 2000 | $23.72 | $29.06 |
| November 2000 | $21.63 | $26.50 |
| October 2000 | $26.94 | $33 |
| September 2000 | $32.14 | $78.75 |
| August 2000 | $37.11 | $90.94 |
| July 2000 | $30.68 | $75.19 |
| June 2000 | $34.31 | $84.06 |
| May 2000 | $29.33 | $71.88 |
| April 2000 | $32.62 | $79.94 |
| March 2000 | $31.86 | $78.06 |
| February 2000 | $30.30 | $74.25 |
| January 2000 | $20.39 | $49.95 |
| December 1999 | $22.87 | $112.06 |
| November 1999 | $13.84 | $67.81 |
| October 1999 | $9.71 | $47.56 |
| September 1999 | $9.28 | $45.50 |
| August 1999 | $7.45 | $36.50 |
| July 1999 | $7.77 | $38.06 |
| June 1999 | $7.58 | $37.12 |
| May 1999 | $5.06 | $24.81 |
| April 1999 | $5.52 | $27.06 |
| March 1999 | $5.38 | $26.38 |
| February 1999 | $7.60 | $55.88 |
| January 1999 | $7.53 | $55.38 |
| December 1998 | $5.87 | $43.12 |
| November 1998 | $4.66 | $34.25 |
| October 1998 | $4.02 | $29.56 |
| September 1998 | $3.96 | $29.12 |
| August 1998 | $2.71 | $19.94 |
| July 1998 | $3.60 | $26.50 |
| June 1998 | $3.34 | $24.56 |
| May 1998 | $3.21 | $23.62 |
| April 1998 | $3.52 | $25.88 |
| March 1998 | $4.29 | $31.56 |
| February 1998 | $3.35 | $24.62 |
| January 1998 | $3.16 | $23.25 |
| December 1997 | $3.04 | $22.31 |
| November 1997 | $4.53 | $33.31 |
| October 1997 | $4.87 | $35.78 |
| September 1997 | $4.96 | $36.44 |
| August 1997 | $5.19 | $38.12 |
| July 1997 | $4.94 | $54.44 |
| June 1997 | $4.57 | $50.38 |
| May 1997 | $4.23 | $46.62 |
| April 1997 | $3.60 | $39.75 |
| March 1997 | $3.50 | $38.56 |
| February 1997 | $3.56 | $39.25 |
| January 1997 | $3.53 | $38.88 |
| December 1996 | $3.79 | $41.75 |
| November 1996 | $4.44 | $49 |
| October 1996 | $3.84 | $42.31 |
| September 1996 | $3.86 | $42.56 |
| August 1996 | $3.20 | $35.25 |
| July 1996 | $3.55 | $39.12 |
| June 1996 | $3.58 | $39.44 |
| May 1996 | $3 | $33.12 |
| April 1996 | $3.06 | $33.75 |
| March 1996 | $2.85 | $47.12 |
| February 1996 | $3.14 | $52 |
| January 1996 | $2.89 | $47.75 |
| December 1995 | $2.56 | $42.38 |
| November 1995 | $2.74 | $45.38 |
| October 1995 | $2.64 | $43.62 |
| September 1995 | $2.32 | $38.38 |
| August 1995 | $2.43 | $40.12 |
| July 1995 | $2.53 | $41.88 |
| June 1995 | $2.34 | $38.63 |
| May 1995 | $2.10 | $34.75 |
| April 1995 | $1.84 | $30.50 |
| March 1995 | $1.89 | $31.25 |
| February 1995 | $1.90 | $31.38 |
| January 1995 | $1.72 | $42.62 |
| December 1994 | $1.78 | $44.12 |
| November 1994 | $1.66 | $41.25 |
| October 1994 | $1.85 | $46 |
| September 1994 | $1.73 | $43 |
| August 1994 | $1.72 | $42.69 |
| July 1994 | $1.54 | $38.25 |
| June 1994 | $1.51 | $37.50 |
| May 1994 | $1.38 | $34.25 |
| April 1994 | $1.20 | $29.88 |
| March 1994 | $1.30 | $32.12 |
| February 1994 | $1.33 | $33 |
| January 1994 | $1.30 | $32.12 |
| December 1993 | $1.16 | $28.75 |
| November 1993 | $1.28 | $31.63 |
| October 1993 | $1.19 | $59.25 |
| September 1993 | $1.24 | $61.38 |
| August 1993 | $1.04 | $51.50 |
| July 1993 | $1.02 | $50.38 |
| June 1993 | $0.99 | $49.25 |
| May 1993 | $0.84 | $41.75 |
| April 1993 | $0.72 | $35.63 |
| March 1993 | $0.74 | $36.75 |
| February 1993 | $0.66 | $32.75 |
| January 1993 | $0.66 | $32.50 |
| December 1992 | $0.57 | $28.38 |
| November 1992 | $0.45 | $22.25 |
| October 1992 | $0.45 | $22.25 |
| September 1992 | $0.40 | $20 |
| August 1992 | $0.35 | $17.50 |
| July 1992 | $0.38 | $18.63 |
| June 1992 | $0.31 | $15.25 |
| May 1992 | $0.30 | $14.88 |
| April 1992 | $0.28 | $13.88 |
| March 1992 | $0.27 | $13.50 |
| February 1992 | $0.40 | $20 |
| January 1992 | $0.37 | $18.50 |
| December 1991 | $0.29 | $14.50 |
| November 1991 | $0.27 | $13.50 |
| October 1991 | $0.32 | $15.75 |
| September 1991 | $0.27 | $13.38 |
| August 1991 | $0.23 | $11.25 |
| July 1991 | $0.18 | $9.13 |
| June 1991 | $0.17 | $8.50 |
| May 1991 | $0.15 | $7.50 |
| April 1991 | $0.19 | $9.25 |
| March 1991 | $0.18 | $9 |
| February 1991 | $0.18 | $9 |
| January 1991 | $0.18 | $9 |
| December 1990 | $0.16 | $7.88 |
| November 1990 | $0.16 | $7.88 |
| October 1990 | $0.11 | $5.38 |
| September 1990 | $0.13 | $6.50 |
| August 1990 | $0.23 | $11.63 |
| July 1990 | $0.34 | $16.88 |
| June 1990 | $0.47 | $23.13 |
| May 1990 | $0.40 | $19.75 |
| April 1990 | $0.32 | $15.88 |
| March 1990 | $0.38 | $18.88 |
| February 1990 | $0.45 | $22.38 |
| January 1990 | $0.43 | $21.50 |
| December 1989 | $0.47 | $23.38 |
| November 1989 | $0.48 | $24 |
| October 1989 | $0.47 | $23.25 |
| September 1989 | $0.48 | $23.63 |
| August 1989 | $0.38 | $18.75 |
| July 1989 | $0.31 | $15.38 |
| June 1989 | $0.30 | $29.75 |
| May 1989 | $0.31 | $30.50 |
| April 1989 | $0.29 | $29 |
| March 1989 | $0.24 | $24.13 |
| February 1989 | $0.23 | $22.50 |
| January 1989 | $0.24 | $23.62 |
| December 1988 | $0.20 | $19.50 |
| November 1988 | $0.17 | $17.25 |
| October 1988 | $0.16 | $15.75 |
| September 1988 | $0.20 | $20.12 |
| August 1988 | $0.19 | $18.50 |
| July 1988 | $0.19 | $19 |
| June 1988 | $0.20 | $19.75 |
| May 1988 | $0.17 | $16.75 |
| April 1988 | $0.17 | $16.75 |
| March 1988 | $0.16 | $16.25 |
| February 1988 | $0.15 | $15.13 |
| January 1988 | $0.14 | $14 |
| December 1987 | $0.15 | $14.50 |
| November 1987 | $0.11 | $21.75 |
| October 1987 | $0.13 | $25 |
| September 1987 | $0.16 | $32.50 |
| August 1987 | $0.14 | $26.75 |
| July 1987 | $0.12 | $22.75 |
| June 1987 | $0.11 | $22.25 |
| May 1987 | $0.14 | $27.25 |
| April 1987 | $0.12 | $23.50 |
| March 1987 | $0.11 | $22 |
| February 1987 | $0.10 | $38.51 |
| January 1987 | $0.07 | $27.01 |
| December 1986 | $0.05 | $20.75 |
| November 1986 | $0.05 | $21.50 |
| October 1986 | $0.04 | $18 |
| September 1986 | $0.04 | $14.26 |
| August 1986 | $0.04 | $16.51 |
| July 1986 | $0.04 | $15.50 |
| June 1986 | $0.06 | $24.38 |
| May 1986 | $0.06 | $23.51 |
| April 1986 | $0.06 | $25 |
| March 1986 | $0.05 | $20.88 |
ORCL
List: Contenders
Price: $120.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 44.20%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 32
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 5.7 million
Ebitda: 4.0 billionMarket Capitalization: 332.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 12.55%
DGR5: 12.55%
DGR10: 17.21%