Oracle Corporation ( ORCL) - Price History
Monthly price history for ORCL (Oracle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $144.50 | $144.50 |
| July 2026 | $129.87 | $129.87 |
| June 2026 | $146.04 | $146.55 |
| May 2026 | $225 | $225.78 |
| April 2026 | $160.83 | $161.39 |
| March 2026 | $146.09 | $147.11 |
| February 2026 | $144.39 | $145.40 |
| January 2026 | $163.44 | $164.58 |
| December 2025 | $193.05 | $194.91 |
| November 2025 | $200.02 | $201.95 |
| October 2025 | $260.10 | $262.61 |
| September 2025 | $278.07 | $281.24 |
| August 2025 | $223.58 | $226.13 |
| July 2025 | $250.91 | $253.77 |
| June 2025 | $215.71 | $218.63 |
| May 2025 | $163.32 | $165.53 |
| April 2025 | $138.84 | $140.72 |
| March 2025 | $137.45 | $139.81 |
| February 2025 | $163.25 | $166.06 |
| January 2025 | $167.19 | $170.06 |
| December 2024 | $163.40 | $166.64 |
| November 2024 | $181.25 | $184.84 |
| October 2024 | $164.58 | $167.84 |
| September 2024 | $166.71 | $170.40 |
| August 2024 | $138.23 | $141.29 |
| July 2024 | $136.43 | $139.45 |
| June 2024 | $137.76 | $141.20 |
| May 2024 | $114.33 | $117.19 |
| April 2024 | $110.98 | $113.75 |
| March 2024 | $122.15 | $125.61 |
| February 2024 | $108.60 | $111.68 |
| January 2024 | $108.62 | $111.70 |
| December 2023 | $102.13 | $105.43 |
| November 2023 | $112.57 | $116.21 |
| October 2023 | $100.16 | $103.40 |
| September 2023 | $102.23 | $105.92 |
| August 2023 | $116.20 | $120.39 |
| July 2023 | $113.15 | $117.23 |
| June 2023 | $114.54 | $119.09 |
| May 2023 | $101.89 | $105.94 |
| April 2023 | $91.10 | $94.72 |
| March 2023 | $88.99 | $92.92 |
| February 2023 | $83.70 | $87.40 |
| January 2023 | $84.72 | $88.46 |
| December 2022 | $77.99 | $81.74 |
| November 2022 | $79.22 | $83.03 |
| October 2022 | $74.49 | $78.07 |
| September 2022 | $57.97 | $61.07 |
| August 2022 | $70.39 | $74.15 |
| July 2022 | $73.89 | $77.84 |
| June 2022 | $66.03 | $69.87 |
| May 2022 | $67.97 | $71.92 |
| April 2022 | $69.37 | $73.40 |
| March 2022 | $77.88 | $82.73 |
| February 2022 | $71.52 | $75.97 |
| January 2022 | $76.40 | $81.16 |
| December 2021 | $81.80 | $87.21 |
| November 2021 | $85.11 | $90.74 |
| October 2021 | $89.98 | $95.94 |
| September 2021 | $81.44 | $87.13 |
| August 2021 | $83.31 | $89.13 |
| July 2021 | $81.45 | $87.14 |
| June 2021 | $72.49 | $77.84 |
| May 2021 | $73.32 | $78.74 |
| April 2021 | $70.58 | $75.79 |
| March 2021 | $65.06 | $70.17 |
| February 2021 | $59.81 | $64.51 |
| January 2021 | $56.03 | $60.43 |
| December 2020 | $59.75 | $64.69 |
| November 2020 | $53.31 | $57.72 |
| October 2020 | $51.83 | $56.11 |
| September 2020 | $54.92 | $59.70 |
| August 2020 | $52.64 | $57.22 |
| July 2020 | $51.01 | $55.45 |
| June 2020 | $50.63 | $55.27 |
| May 2020 | $49.26 | $53.77 |
| April 2020 | $48.52 | $52.97 |
| March 2020 | $44.06 | $48.33 |
| February 2020 | $45.10 | $49.46 |
| January 2020 | $47.82 | $52.45 |
| December 2019 | $48.09 | $52.98 |
| November 2019 | $50.96 | $56.14 |
| October 2019 | $49.46 | $54.49 |
| September 2019 | $49.73 | $55.03 |
| August 2019 | $47.04 | $52.06 |
| July 2019 | $50.88 | $56.30 |
| June 2019 | $51.28 | $56.97 |
| May 2019 | $45.54 | $50.60 |
| April 2019 | $49.80 | $55.33 |
| March 2019 | $48.12 | $53.71 |
| February 2019 | $46.71 | $52.13 |
| January 2019 | $45.01 | $50.23 |
| December 2018 | $40.30 | $45.15 |
| November 2018 | $43.52 | $48.76 |
| October 2018 | $43.59 | $48.84 |
| September 2018 | $45.83 | $51.56 |
| August 2018 | $43.18 | $48.58 |
| July 2018 | $42.38 | $47.68 |
| June 2018 | $39.01 | $44.06 |
| May 2018 | $41.37 | $46.72 |
| April 2018 | $40.44 | $45.67 |
| March 2018 | $40.34 | $45.75 |
| February 2018 | $44.68 | $50.67 |
| January 2018 | $45.49 | $51.59 |
| December 2017 | $41.53 | $47.28 |
| November 2017 | $43.09 | $49.06 |
| October 2017 | $44.71 | $50.90 |
| September 2017 | $42.30 | $48.35 |
| August 2017 | $44.03 | $50.33 |
| July 2017 | $43.68 | $49.93 |
| June 2017 | $43.70 | $50.14 |
| May 2017 | $39.56 | $45.39 |
| April 2017 | $39.19 | $44.96 |
| March 2017 | $38.72 | $44.61 |
| February 2017 | $36.96 | $42.59 |
| January 2017 | $34.81 | $40.11 |
| December 2016 | $33.24 | $38.45 |
| November 2016 | $34.74 | $40.19 |
| October 2016 | $33.21 | $38.42 |
| September 2016 | $33.83 | $39.28 |
| August 2016 | $35.50 | $41.22 |
| July 2016 | $35.34 | $41.04 |
| June 2016 | $35.12 | $40.93 |
| May 2016 | $34.49 | $40.20 |
| April 2016 | $34.20 | $39.86 |
| March 2016 | $34.97 | $40.91 |
| February 2016 | $31.44 | $36.78 |
| January 2016 | $31.04 | $36.31 |
| December 2015 | $31.10 | $36.53 |
| November 2015 | $33.18 | $38.97 |
| October 2015 | $33.06 | $38.84 |
| September 2015 | $30.63 | $36.12 |
| August 2015 | $31.45 | $37.09 |
| July 2015 | $33.87 | $39.94 |
| June 2015 | $34.04 | $40.30 |
| May 2015 | $36.74 | $43.49 |
| April 2015 | $36.85 | $43.62 |
| March 2015 | $36.32 | $43.15 |
| February 2015 | $36.89 | $43.82 |
| January 2015 | $35.26 | $41.89 |
| December 2014 | $37.76 | $44.97 |
| November 2014 | $35.61 | $42.41 |
| October 2014 | $32.78 | $39.05 |
| September 2014 | $32.04 | $38.28 |
| August 2014 | $34.76 | $41.53 |
| July 2014 | $33.80 | $40.39 |
| June 2014 | $33.82 | $40.53 |
| May 2014 | $35.07 | $42.02 |
| April 2014 | $34.12 | $40.88 |
| March 2014 | $34.04 | $40.91 |
| February 2014 | $32.54 | $39.11 |
| January 2014 | $30.70 | $36.90 |
| December 2013 | $31.73 | $38.26 |
| November 2013 | $29.27 | $35.29 |
| October 2013 | $27.79 | $33.50 |
| September 2013 | $27.41 | $33.17 |
| August 2013 | $26.33 | $31.86 |
| July 2013 | $26.74 | $32.35 |
| June 2013 | $25.28 | $30.71 |
| May 2013 | $27.81 | $33.78 |
| April 2013 | $26.99 | $32.78 |
| March 2013 | $26.62 | $32.33 |
| February 2013 | $28.19 | $34.24 |
| January 2013 | $29.23 | $35.51 |
| December 2012 | $27.43 | $33.32 |
| November 2012 | $26.34 | $32.18 |
| October 2012 | $25.44 | $31.08 |
| September 2012 | $25.70 | $31.46 |
| August 2012 | $25.86 | $31.65 |
| July 2012 | $24.67 | $30.20 |
| June 2012 | $24.22 | $29.70 |
| May 2012 | $21.58 | $26.47 |
| April 2012 | $23.97 | $29.40 |
| March 2012 | $23.73 | $29.16 |
| February 2012 | $23.80 | $29.25 |
| January 2012 | $22.95 | $28.21 |
| December 2011 | $20.82 | $25.65 |
| November 2011 | $25.45 | $31.35 |
| October 2011 | $26.60 | $32.77 |
| September 2011 | $23.29 | $28.74 |
| August 2011 | $22.74 | $28.07 |
| July 2011 | $24.78 | $30.58 |
| June 2011 | $26.62 | $32.91 |
| May 2011 | $27.68 | $34.22 |
| April 2011 | $29.08 | $35.96 |
| March 2011 | $26.99 | $33.43 |
| February 2011 | $26.56 | $32.90 |
| January 2011 | $25.86 | $32.03 |
| December 2010 | $25.23 | $31.30 |
| November 2010 | $21.80 | $27.05 |
| October 2010 | $23.68 | $29.38 |
| September 2010 | $21.60 | $26.85 |
| August 2010 | $17.57 | $21.84 |
| July 2010 | $19.02 | $23.64 |
| June 2010 | $17.23 | $21.46 |
| May 2010 | $18.12 | $22.57 |
| April 2010 | $20.77 | $25.87 |
| March 2010 | $20.60 | $25.71 |
| February 2010 | $19.75 | $24.65 |
| January 2010 | $18.48 | $23.06 |
| December 2009 | $19.62 | $24.53 |
| November 2009 | $17.66 | $22.08 |
| October 2009 | $16.87 | $21.10 |
| September 2009 | $16.62 | $20.84 |
| August 2009 | $17.46 | $21.88 |
| July 2009 | $17.66 | $22.13 |
| June 2009 | $17.05 | $21.42 |
| May 2009 | $15.59 | $19.59 |
| April 2009 | $15.39 | $19.34 |
| March 2009 | $14.34 | $18.07 |
| February 2009 | $12.34 | $15.54 |
| January 2009 | $13.36 | $16.83 |
| December 2008 | $14.07 | $17.73 |
| November 2008 | $12.77 | $16.09 |
| October 2008 | $14.52 | $18.29 |
| September 2008 | $16.12 | $20.31 |
| August 2008 | $17.41 | $21.93 |
| July 2008 | $17.09 | $21.53 |
| June 2008 | $16.67 | $21 |
| May 2008 | $18.13 | $22.84 |
| April 2008 | $16.55 | $20.85 |
| March 2008 | $15.53 | $19.56 |
| February 2008 | $14.92 | $18.80 |
| January 2008 | $16.31 | $20.55 |
| December 2007 | $17.92 | $22.58 |
| November 2007 | $16.02 | $20.18 |
| October 2007 | $17.60 | $22.17 |
| September 2007 | $17.18 | $21.65 |
| August 2007 | $16.10 | $20.28 |
| July 2007 | $15.18 | $19.12 |
| June 2007 | $15.64 | $19.71 |
| May 2007 | $15.38 | $19.38 |
| April 2007 | $14.92 | $18.80 |
| March 2007 | $14.39 | $18.13 |
| February 2007 | $13.04 | $16.43 |
| January 2007 | $13.62 | $17.16 |
| December 2006 | $13.60 | $17.14 |
| November 2006 | $15.12 | $19.05 |
| October 2006 | $14.66 | $18.47 |
| September 2006 | $14.08 | $17.74 |
| August 2006 | $12.43 | $15.66 |
| July 2006 | $11.88 | $14.97 |
| June 2006 | $11.50 | $14.49 |
| May 2006 | $11.29 | $14.22 |
| April 2006 | $11.58 | $14.59 |
| March 2006 | $10.87 | $13.69 |
| February 2006 | $9.86 | $12.42 |
| January 2006 | $9.98 | $12.57 |
| December 2005 | $9.69 | $12.21 |
| November 2005 | $10 | $12.60 |
| October 2005 | $10.06 | $12.68 |
| September 2005 | $9.84 | $12.40 |
| August 2005 | $10.31 | $12.99 |
| July 2005 | $10.77 | $13.57 |
| June 2005 | $10.48 | $13.20 |
| May 2005 | $10.16 | $12.80 |
| April 2005 | $9.18 | $11.56 |
| March 2005 | $9.91 | $12.48 |
| February 2005 | $10.28 | $12.95 |
| January 2005 | $10.93 | $13.77 |
| December 2004 | $10.89 | $13.72 |
| November 2004 | $10.11 | $12.74 |
| October 2004 | $10.05 | $12.66 |
| September 2004 | $8.95 | $11.28 |
| August 2004 | $7.91 | $9.97 |
| July 2004 | $8.34 | $10.51 |
| June 2004 | $9.47 | $11.93 |
| May 2004 | $9.05 | $11.40 |
| April 2004 | $8.93 | $11.25 |
| March 2004 | $9.52 | $12 |
| February 2004 | $10.22 | $12.87 |
| January 2004 | $11 | $13.86 |
| December 2003 | $10.50 | $13.23 |
| November 2003 | $9.54 | $12.02 |
| October 2003 | $9.50 | $11.97 |
| September 2003 | $8.93 | $11.25 |
| August 2003 | $10.18 | $12.83 |
| July 2003 | $9.52 | $11.99 |
| June 2003 | $9.53 | $12.01 |
| May 2003 | $10.33 | $13.01 |
| April 2003 | $9.43 | $11.88 |
| March 2003 | $8.61 | $10.85 |
| February 2003 | $9.49 | $11.96 |
| January 2003 | $9.55 | $12.03 |
| December 2002 | $8.57 | $10.80 |
| November 2002 | $9.64 | $12.15 |
| October 2002 | $8.09 | $10.19 |
| September 2002 | $6.24 | $7.86 |
| August 2002 | $7.61 | $9.59 |
| July 2002 | $7.95 | $10.01 |
| June 2002 | $7.52 | $9.47 |
| May 2002 | $6.29 | $7.92 |
| April 2002 | $7.97 | $10.04 |
| March 2002 | $10.16 | $12.80 |
| February 2002 | $13.19 | $16.62 |
| January 2002 | $13.70 | $17.26 |
| December 2001 | $10.96 | $13.81 |
| November 2001 | $11.14 | $14.03 |
| October 2001 | $10.76 | $13.56 |
| September 2001 | $9.99 | $12.58 |
| August 2001 | $9.69 | $12.21 |
| July 2001 | $14.35 | $18.08 |
| June 2001 | $15.08 | $19 |
| May 2001 | $12.14 | $15.30 |
| April 2001 | $12.83 | $16.16 |
| March 2001 | $11.61 | $14.63 |
| February 2001 | $15.08 | $19 |
| January 2001 | $23.12 | $29.12 |
| December 2000 | $23.07 | $29.06 |
| November 2000 | $21.04 | $26.50 |
| October 2000 | $26.19 | $33 |
| September 2000 | $31.25 | $78.75 |
| August 2000 | $36.09 | $90.94 |
| July 2000 | $29.84 | $75.19 |
| June 2000 | $33.36 | $84.06 |
| May 2000 | $28.53 | $71.88 |
| April 2000 | $31.73 | $79.94 |
| March 2000 | $30.98 | $78.06 |
| February 2000 | $29.47 | $74.25 |
| January 2000 | $19.82 | $49.95 |
| December 1999 | $22.24 | $112.06 |
| November 1999 | $13.46 | $67.81 |
| October 1999 | $9.44 | $47.56 |
| September 1999 | $9.03 | $45.50 |
| August 1999 | $7.24 | $36.50 |
| July 1999 | $7.55 | $38.06 |
| June 1999 | $7.37 | $37.12 |
| May 1999 | $4.92 | $24.81 |
| April 1999 | $5.37 | $27.06 |
| March 1999 | $5.23 | $26.38 |
| February 1999 | $7.39 | $55.88 |
| January 1999 | $7.33 | $55.38 |
| December 1998 | $5.70 | $43.12 |
| November 1998 | $4.53 | $34.25 |
| October 1998 | $3.91 | $29.56 |
| September 1998 | $3.85 | $29.12 |
| August 1998 | $2.64 | $19.94 |
| July 1998 | $3.51 | $26.50 |
| June 1998 | $3.25 | $24.56 |
| May 1998 | $3.12 | $23.62 |
| April 1998 | $3.42 | $25.88 |
| March 1998 | $4.18 | $31.56 |
| February 1998 | $3.26 | $24.62 |
| January 1998 | $3.08 | $23.25 |
| December 1997 | $2.95 | $22.31 |
| November 1997 | $4.41 | $33.31 |
| October 1997 | $4.73 | $35.78 |
| September 1997 | $4.82 | $36.44 |
| August 1997 | $5.04 | $38.12 |
| July 1997 | $4.80 | $54.44 |
| June 1997 | $4.44 | $50.38 |
| May 1997 | $4.11 | $46.63 |
| April 1997 | $3.51 | $39.75 |
| March 1997 | $3.40 | $38.56 |
| February 1997 | $3.46 | $39.25 |
| January 1997 | $3.43 | $38.88 |
| December 1996 | $3.68 | $41.75 |
| November 1996 | $4.32 | $49 |
| October 1996 | $3.73 | $42.31 |
| September 1996 | $3.75 | $42.56 |
| August 1996 | $3.11 | $35.25 |
| July 1996 | $3.45 | $39.12 |
| June 1996 | $3.48 | $39.44 |
| May 1996 | $2.92 | $33.13 |
| April 1996 | $2.98 | $33.75 |
| March 1996 | $2.77 | $47.12 |
| February 1996 | $3.06 | $52 |
| January 1996 | $2.81 | $47.75 |
| December 1995 | $2.49 | $42.38 |
| November 1995 | $2.67 | $45.38 |
| October 1995 | $2.56 | $43.63 |
| September 1995 | $2.26 | $38.38 |
| August 1995 | $2.36 | $40.12 |
| July 1995 | $2.46 | $41.88 |
| June 1995 | $2.27 | $38.63 |
| May 1995 | $2.04 | $34.75 |
| April 1995 | $1.79 | $30.50 |
| March 1995 | $1.84 | $31.25 |
| February 1995 | $1.84 | $31.38 |
| January 1995 | $1.67 | $42.62 |
| December 1994 | $1.73 | $44.12 |
| November 1994 | $1.62 | $41.25 |
| October 1994 | $1.80 | $46 |
| September 1994 | $1.68 | $43 |
| August 1994 | $1.67 | $42.69 |
| July 1994 | $1.50 | $38.25 |
| June 1994 | $1.47 | $37.50 |
| May 1994 | $1.34 | $34.25 |
| April 1994 | $1.17 | $29.88 |
| March 1994 | $1.26 | $32.12 |
| February 1994 | $1.29 | $33 |
| January 1994 | $1.26 | $32.12 |
| December 1993 | $1.13 | $28.75 |
| November 1993 | $1.24 | $31.63 |
| October 1993 | $1.16 | $59.25 |
| September 1993 | $1.20 | $61.37 |
| August 1993 | $1.01 | $51.50 |
| July 1993 | $0.99 | $50.37 |
| June 1993 | $0.96 | $49.25 |
| May 1993 | $0.82 | $41.75 |
| April 1993 | $0.70 | $35.62 |
| March 1993 | $0.72 | $36.75 |
| February 1993 | $0.64 | $32.75 |
| January 1993 | $0.64 | $32.50 |
| December 1992 | $0.56 | $28.38 |
| November 1992 | $0.44 | $22.25 |
| October 1992 | $0.44 | $22.25 |
| September 1992 | $0.39 | $20 |
| August 1992 | $0.34 | $17.50 |
| July 1992 | $0.36 | $18.63 |
| June 1992 | $0.30 | $15.25 |
| May 1992 | $0.29 | $14.88 |
| April 1992 | $0.27 | $13.88 |
| March 1992 | $0.26 | $13.50 |
| February 1992 | $0.39 | $20 |
| January 1992 | $0.36 | $18.50 |
| December 1991 | $0.28 | $14.50 |
| November 1991 | $0.26 | $13.50 |
| October 1991 | $0.31 | $15.75 |
| September 1991 | $0.26 | $13.37 |
| August 1991 | $0.22 | $11.25 |
| July 1991 | $0.18 | $9.13 |
| June 1991 | $0.17 | $8.50 |
| May 1991 | $0.15 | $7.50 |
| April 1991 | $0.18 | $9.25 |
| March 1991 | $0.18 | $9 |
| February 1991 | $0.18 | $9 |
| January 1991 | $0.18 | $9 |
| December 1990 | $0.15 | $7.87 |
| November 1990 | $0.15 | $7.87 |
| October 1990 | $0.10 | $5.38 |
| September 1990 | $0.13 | $6.50 |
| August 1990 | $0.23 | $11.62 |
| July 1990 | $0.33 | $16.88 |
| June 1990 | $0.45 | $23.13 |
| May 1990 | $0.39 | $19.75 |
| April 1990 | $0.31 | $15.88 |
| March 1990 | $0.37 | $18.87 |
| February 1990 | $0.44 | $22.38 |
| January 1990 | $0.42 | $21.50 |
| December 1989 | $0.46 | $23.38 |
| November 1989 | $0.47 | $24 |
| October 1989 | $0.46 | $23.25 |
| September 1989 | $0.46 | $23.62 |
| August 1989 | $0.37 | $18.75 |
| July 1989 | $0.30 | $15.37 |
| June 1989 | $0.29 | $29.75 |
| May 1989 | $0.30 | $30.50 |
| April 1989 | $0.28 | $29 |
| March 1989 | $0.24 | $24.12 |
| February 1989 | $0.22 | $22.50 |
| January 1989 | $0.23 | $23.63 |
| December 1988 | $0.19 | $19.50 |
| November 1988 | $0.17 | $17.25 |
| October 1988 | $0.15 | $15.75 |
| September 1988 | $0.20 | $20.13 |
| August 1988 | $0.18 | $18.50 |
| July 1988 | $0.19 | $19 |
| June 1988 | $0.19 | $19.75 |
| May 1988 | $0.16 | $16.75 |
| April 1988 | $0.16 | $16.75 |
| March 1988 | $0.16 | $16.25 |
| February 1988 | $0.15 | $15.12 |
| January 1988 | $0.14 | $14 |
| December 1987 | $0.14 | $14.50 |
| November 1987 | $0.11 | $21.76 |
| October 1987 | $0.12 | $25 |
| September 1987 | $0.16 | $32.50 |
| August 1987 | $0.13 | $26.75 |
| July 1987 | $0.11 | $22.74 |
| June 1987 | $0.11 | $22.24 |
| May 1987 | $0.13 | $27.25 |
| April 1987 | $0.12 | $23.51 |
| March 1987 | $0.11 | $22 |
| February 1987 | $0.09 | $38.49 |
| January 1987 | $0.07 | $26.99 |
| December 1986 | $0.05 | $20.74 |
| November 1986 | $0.05 | $21.51 |
| October 1986 | $0.04 | $18.01 |
| September 1986 | $0.04 | $14.26 |
| August 1986 | $0.04 | $16.49 |
| July 1986 | $0.04 | $15.49 |
| June 1986 | $0.06 | $24.36 |
| May 1986 | $0.06 | $23.49 |
| April 1986 | $0.06 | $25.01 |
| March 1986 | $0.05 | $20.74 |
ORCL
Price: $144.50
52 week price:
Dividend Yield: 1.37%
5-year range yield:
Forward Dividend Yield: 1.37%
Payout Ratio: 43.01%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.84 USD
P/E Ratio: 32.99
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 5.7 million
Ebitda: 4.0 billionMarket Capitalization: 419.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 12.04%
DGR5: 13.41%
DGR10: 12.81%