Oracle Corp. - Price History

Monthly price history for ORCL (Oracle Corp.)

DateAdjusted priceReal price
December 2020 59.10 USD 59.10 USD
November 2020 57.72 USD 57.72 USD
October 2020 56.11 USD 56.11 USD
September 2020 59.46 USD 59.70 USD
August 2020 56.99 USD 57.22 USD
July 2020 55.23 USD 55.45 USD
June 2020 54.82 USD 55.27 USD
May 2020 53.33 USD 53.77 USD
April 2020 52.53 USD 52.97 USD
March 2020 47.71 USD 48.33 USD
February 2020 48.82 USD 49.46 USD
January 2020 51.77 USD 52.45 USD
December 2019 52.06 USD 52.98 USD
November 2019 55.17 USD 56.14 USD
October 2019 53.55 USD 54.49 USD
September 2019 53.84 USD 55.03 USD
August 2019 50.93 USD 52.06 USD
July 2019 55.08 USD 56.30 USD
June 2019 55.51 USD 56.97 USD
May 2019 49.30 USD 50.60 USD
April 2019 53.91 USD 55.33 USD
March 2019 52.10 USD 53.71 USD
February 2019 50.57 USD 52.13 USD
January 2019 48.73 USD 50.23 USD
December 2018 43.63 USD 45.15 USD
November 2018 47.11 USD 48.76 USD
October 2018 47.19 USD 48.84 USD
September 2018 49.62 USD 51.56 USD
August 2018 46.75 USD 48.58 USD
July 2018 45.89 USD 47.68 USD
June 2018 42.24 USD 44.06 USD
May 2018 44.79 USD 46.72 USD
April 2018 43.78 USD 45.67 USD
March 2018 43.68 USD 45.75 USD
February 2018 48.37 USD 50.67 USD
January 2018 49.25 USD 51.59 USD
December 2017 44.96 USD 47.28 USD
November 2017 46.65 USD 49.06 USD
October 2017 48.40 USD 50.90 USD
September 2017 45.80 USD 48.35 USD
August 2017 47.67 USD 50.33 USD
July 2017 47.29 USD 49.93 USD
June 2017 47.31 USD 50.14 USD
May 2017 42.83 USD 45.39 USD
April 2017 42.43 USD 44.96 USD
March 2017 41.92 USD 44.61 USD
February 2017 40.02 USD 42.59 USD
January 2017 37.69 USD 40.11 USD
December 2016 35.99 USD 38.45 USD
November 2016 37.62 USD 40.19 USD
October 2016 35.96 USD 38.42 USD
September 2016 36.62 USD 39.28 USD
August 2016 38.43 USD 41.22 USD
July 2016 38.26 USD 41.04 USD
June 2016 38.02 USD 40.93 USD
May 2016 37.34 USD 40.20 USD
April 2016 37.03 USD 39.86 USD
March 2016 37.86 USD 40.91 USD
February 2016 34.04 USD 36.78 USD
January 2016 33.60 USD 36.31 USD
December 2015 33.67 USD 36.53 USD
November 2015 35.92 USD 38.97 USD
October 2015 35.80 USD 38.84 USD
September 2015 33.16 USD 36.12 USD
August 2015 34.05 USD 37.09 USD
July 2015 36.67 USD 39.94 USD
June 2015 36.86 USD 40.30 USD
May 2015 39.78 USD 43.49 USD
April 2015 39.89 USD 43.62 USD
March 2015 39.33 USD 43.15 USD
February 2015 42.00 USD 43.82 USD
January 2015 38.18 USD 41.89 USD
December 2014 40.87 USD 44.97 USD
November 2014 38.55 USD 42.41 USD
October 2014 35.49 USD 39.05 USD
September 2014 34.69 USD 38.28 USD
August 2014 37.63 USD 41.53 USD
July 2014 36.60 USD 40.39 USD
June 2014 36.62 USD 40.53 USD
May 2014 37.96 USD 42.02 USD
April 2014 36.93 USD 40.88 USD
March 2014 36.85 USD 40.91 USD
February 2014 35.23 USD 39.11 USD
January 2014 33.24 USD 36.90 USD
December 2013 34.36 USD 38.26 USD
November 2013 31.69 USD 35.29 USD
October 2013 30.08 USD 33.50 USD
September 2013 29.68 USD 33.17 USD
August 2013 28.51 USD 31.86 USD
July 2013 28.94 USD 32.35 USD
June 2013 27.37 USD 30.71 USD
May 2013 30.11 USD 33.78 USD
April 2013 29.22 USD 32.78 USD
March 2013 28.82 USD 32.33 USD
February 2013 30.52 USD 34.24 USD
January 2013 31.65 USD 35.51 USD
December 2012 29.70 USD 33.32 USD
November 2012 28.52 USD 32.18 USD
October 2012 27.55 USD 31.08 USD
September 2012 27.83 USD 31.46 USD
August 2012 28.00 USD 31.65 USD
July 2012 26.72 USD 30.20 USD
June 2012 26.22 USD 29.70 USD
May 2012 23.37 USD 26.47 USD
April 2012 25.95 USD 29.40 USD
March 2012 25.69 USD 29.16 USD
February 2012 25.77 USD 29.25 USD
January 2012 24.85 USD 28.21 USD
December 2011 22.55 USD 25.65 USD
November 2011 27.56 USD 31.35 USD
October 2011 28.81 USD 32.77 USD
September 2011 25.21 USD 28.74 USD
August 2011 24.63 USD 28.07 USD
July 2011 26.83 USD 30.58 USD
June 2011 28.82 USD 32.91 USD
May 2011 29.97 USD 34.22 USD
April 2011 31.49 USD 35.96 USD
March 2011 29.22 USD 33.43 USD
February 2011 28.76 USD 32.90 USD
January 2011 28.00 USD 32.03 USD
December 2010 27.32 USD 31.30 USD
November 2010 23.61 USD 27.05 USD
October 2010 25.64 USD 29.38 USD
September 2010 23.39 USD 26.85 USD
August 2010 19.03 USD 21.84 USD
July 2010 20.59 USD 23.64 USD
June 2010 18.65 USD 21.46 USD
May 2010 19.62 USD 22.57 USD
April 2010 22.49 USD 25.87 USD
March 2010 22.31 USD 25.71 USD
February 2010 22.49 USD 24.65 USD
January 2010 20.01 USD 23.06 USD
December 2009 21.24 USD 24.53 USD
November 2009 19.12 USD 22.08 USD
October 2009 18.27 USD 21.10 USD
September 2009 18.00 USD 20.84 USD
August 2009 18.90 USD 21.88 USD
July 2009 19.12 USD 22.13 USD
June 2009 18.46 USD 21.42 USD
May 2009 16.88 USD 19.59 USD
April 2009 16.67 USD 19.34 USD
March 2009 15.53 USD 18.07 USD
February 2009 14.04 USD 15.54 USD
January 2009 14.46 USD 16.83 USD
December 2008 15.24 USD 17.73 USD
November 2008 13.83 USD 16.09 USD
October 2008 15.72 USD 18.29 USD
September 2008 17.46 USD 20.31 USD
August 2008 18.85 USD 21.93 USD
July 2008 18.50 USD 21.53 USD
June 2008 18.05 USD 21.00 USD
May 2008 19.63 USD 22.84 USD
April 2008 17.92 USD 20.85 USD
March 2008 16.81 USD 19.56 USD
February 2008 16.16 USD 18.80 USD
January 2008 17.66 USD 20.55 USD
December 2007 19.41 USD 22.58 USD
November 2007 17.34 USD 20.18 USD
October 2007 19.05 USD 22.17 USD
September 2007 18.61 USD 21.65 USD
August 2007 17.43 USD 20.28 USD
July 2007 16.43 USD 19.12 USD
June 2007 16.94 USD 19.71 USD
May 2007 16.66 USD 19.38 USD
April 2007 16.16 USD 18.80 USD
March 2007 15.58 USD 18.13 USD
February 2007 14.12 USD 16.43 USD
January 2007 14.75 USD 17.16 USD
December 2006 14.73 USD 17.14 USD
November 2006 16.37 USD 19.05 USD
October 2006 15.87 USD 18.47 USD
September 2006 15.25 USD 17.74 USD
August 2006 13.46 USD 15.66 USD
July 2006 12.87 USD 14.97 USD
June 2006 12.45 USD 14.49 USD
May 2006 12.22 USD 14.22 USD
April 2006 12.54 USD 14.59 USD
March 2006 11.77 USD 13.69 USD
February 2006 10.67 USD 12.42 USD
January 2006 10.80 USD 12.57 USD
December 2005 10.49 USD 12.21 USD
November 2005 10.83 USD 12.60 USD
October 2005 10.90 USD 12.68 USD
September 2005 10.66 USD 12.40 USD
August 2005 11.16 USD 12.99 USD
July 2005 11.66 USD 13.57 USD
June 2005 11.34 USD 13.20 USD
May 2005 11.00 USD 12.80 USD
April 2005 9.94 USD 11.56 USD
March 2005 10.73 USD 12.48 USD
February 2005 11.13 USD 12.95 USD
January 2005 11.83 USD 13.77 USD
December 2004 11.79 USD 13.72 USD
November 2004 10.95 USD 12.74 USD
October 2004 10.88 USD 12.66 USD
September 2004 9.69 USD 11.28 USD
August 2004 8.57 USD 9.97 USD
July 2004 9.03 USD 10.51 USD
June 2004 10.25 USD 11.93 USD
May 2004 9.80 USD 11.40 USD
April 2004 9.67 USD 11.25 USD
March 2004 10.31 USD 12.00 USD
February 2004 11.63 USD 12.87 USD
January 2004 11.91 USD 13.86 USD
December 2003 11.37 USD 13.23 USD
November 2003 10.33 USD 12.02 USD
October 2003 10.29 USD 11.97 USD
September 2003 9.67 USD 11.25 USD
August 2003 11.03 USD 12.83 USD
July 2003 10.30 USD 11.99 USD
June 2003 10.32 USD 12.01 USD
May 2003 11.18 USD 13.01 USD
April 2003 10.21 USD 11.88 USD
March 2003 9.33 USD 10.85 USD
February 2003 10.28 USD 11.96 USD
January 2003 10.34 USD 12.03 USD
December 2002 9.28 USD 10.80 USD
November 2002 10.44 USD 12.15 USD
October 2002 8.76 USD 10.19 USD
September 2002 6.76 USD 7.86 USD
August 2002 8.24 USD 9.59 USD
July 2002 8.60 USD 10.01 USD
June 2002 8.14 USD 9.47 USD
May 2002 6.81 USD 7.92 USD
April 2002 8.63 USD 10.04 USD
March 2002 11.00 USD 12.80 USD
February 2002 14.28 USD 16.62 USD
January 2002 14.83 USD 17.26 USD
December 2001 11.87 USD 13.81 USD
November 2001 12.06 USD 14.03 USD
October 2001 11.65 USD 13.56 USD
September 2001 10.81 USD 12.58 USD
August 2001 10.49 USD 12.21 USD
July 2001 15.54 USD 18.08 USD
June 2001 16.33 USD 19.00 USD
May 2001 13.15 USD 15.30 USD
April 2001 13.89 USD 16.16 USD
March 2001 12.57 USD 14.63 USD
February 2001 16.33 USD 19.00 USD
January 2001 25.03 USD 29.13 USD
December 2000 24.98 USD 29.06 USD
November 2000 22.78 USD 26.50 USD
October 2000 28.36 USD 33.00 USD
September 2000 33.84 USD 39.38 USD
August 2000 39.08 USD 45.47 USD
July 2000 32.31 USD 37.59 USD
June 2000 36.12 USD 42.03 USD
May 2000 30.89 USD 35.94 USD
April 2000 34.35 USD 39.97 USD
March 2000 33.55 USD 39.03 USD
February 2000 31.91 USD 37.13 USD
January 2000 21.47 USD 24.98 USD
December 1999 24.08 USD 28.02 USD
November 1999 14.57 USD 16.95 USD
October 1999 10.22 USD 11.89 USD
September 1999 9.78 USD 11.38 USD
August 1999 7.84 USD 9.13 USD
July 1999 8.18 USD 9.52 USD
June 1999 7.98 USD 9.28 USD
May 1999 5.33 USD 6.20 USD
April 1999 5.81 USD 6.77 USD
March 1999 5.67 USD 6.59 USD
February 1999 8.42 USD 9.31 USD
January 1999 7.93 USD 9.23 USD
December 1998 6.18 USD 7.19 USD
November 1998 4.91 USD 5.71 USD
October 1998 4.23 USD 4.93 USD
September 1998 4.17 USD 4.85 USD
August 1998 2.86 USD 3.32 USD
July 1998 3.80 USD 4.42 USD
June 1998 3.52 USD 4.09 USD
May 1998 3.38 USD 3.94 USD
April 1998 3.71 USD 4.31 USD
March 1998 4.52 USD 5.26 USD
February 1998 3.71 USD 4.10 USD
January 1998 3.33 USD 3.88 USD
December 1997 3.20 USD 3.72 USD
November 1997 4.77 USD 5.55 USD
October 1997 5.13 USD 5.96 USD
September 1997 5.22 USD 6.07 USD
August 1997 5.46 USD 6.35 USD
July 1997 5.20 USD 6.05 USD
June 1997 4.81 USD 5.60 USD
May 1997 4.45 USD 5.18 USD
April 1997 3.80 USD 4.42 USD
March 1997 3.68 USD 4.28 USD
February 1997 3.75 USD 4.36 USD
January 1997 3.71 USD 4.32 USD
December 1996 3.99 USD 4.64 USD
November 1996 4.68 USD 5.44 USD
October 1996 4.04 USD 4.70 USD
September 1996 4.06 USD 4.73 USD
August 1996 3.37 USD 3.92 USD
July 1996 3.74 USD 4.35 USD
June 1996 3.77 USD 4.38 USD
May 1996 3.16 USD 3.68 USD
April 1996 3.22 USD 3.75 USD
March 1996 3.00 USD 3.49 USD
February 1996 3.31 USD 3.85 USD
January 1996 3.04 USD 3.54 USD
December 1995 2.70 USD 3.14 USD
November 1995 2.89 USD 3.36 USD
October 1995 2.78 USD 3.23 USD
September 1995 2.44 USD 2.84 USD
August 1995 2.55 USD 2.97 USD
July 1995 2.67 USD 3.10 USD
June 1995 2.46 USD 2.86 USD
May 1995 2.21 USD 2.57 USD
April 1995 1.94 USD 2.26 USD
March 1995 1.99 USD 2.31 USD
February 1995 2.00 USD 2.32 USD
January 1995 1.81 USD 2.10 USD
December 1994 1.87 USD 2.18 USD
November 1994 1.75 USD 2.04 USD
October 1994 1.95 USD 2.27 USD
September 1994 1.83 USD 2.12 USD
August 1994 1.81 USD 2.11 USD
July 1994 1.62 USD 1.89 USD
June 1994 1.59 USD 1.85 USD
May 1994 1.45 USD 1.69 USD
April 1994 1.27 USD 1.48 USD
March 1994 1.36 USD 1.59 USD
February 1994 1.40 USD 1.63 USD
January 1994 1.36 USD 1.59 USD
December 1993 1.22 USD 1.42 USD
November 1993 1.34 USD 1.56 USD
October 1993 1.26 USD 1.46 USD
September 1993 1.30 USD 1.52 USD
August 1993 1.09 USD 1.27 USD
July 1993 1.07 USD 1.24 USD
June 1993 1.05 USD 1.22 USD
May 1993 0.89 USD 1.03 USD
April 1993 0.76 USD 0.88 USD
March 1993 0.78 USD 0.91 USD
February 1993 0.73 USD 0.81 USD
January 1993 0.69 USD 0.80 USD
December 1992 0.60 USD 0.70 USD
November 1992 0.47 USD 0.55 USD
October 1992 0.47 USD 0.55 USD
September 1992 0.42 USD 0.49 USD
August 1992 0.37 USD 0.43 USD
July 1992 0.40 USD 0.46 USD
June 1992 0.32 USD 0.38 USD
May 1992 0.32 USD 0.37 USD
April 1992 0.29 USD 0.34 USD
March 1992 0.29 USD 0.33 USD
February 1992 0.42 USD 0.49 USD
January 1992 0.39 USD 0.46 USD
December 1991 0.31 USD 0.36 USD
November 1991 0.29 USD 0.33 USD
October 1991 0.33 USD 0.39 USD
September 1991 0.28 USD 0.33 USD
August 1991 0.24 USD 0.28 USD
July 1991 0.19 USD 0.23 USD
June 1991 0.18 USD 0.21 USD
May 1991 0.16 USD 0.19 USD
April 1991 0.20 USD 0.23 USD
March 1991 0.19 USD 0.22 USD
February 1991 0.19 USD 0.22 USD
January 1991 0.19 USD 0.22 USD
December 1990 0.17 USD 0.19 USD
November 1990 0.17 USD 0.19 USD
October 1990 0.11 USD 0.13 USD
September 1990 0.14 USD 0.16 USD
August 1990 0.25 USD 0.29 USD
July 1990 0.36 USD 0.42 USD
June 1990 0.49 USD 0.57 USD
May 1990 0.42 USD 0.49 USD
April 1990 0.34 USD 0.39 USD
March 1990 0.40 USD 0.47 USD
February 1990 0.47 USD 0.55 USD
January 1990 0.46 USD 0.53 USD
December 1989 0.50 USD 0.58 USD
November 1989 0.51 USD 0.59 USD
October 1989 0.49 USD 0.57 USD
September 1989 0.50 USD 0.58 USD
August 1989 0.40 USD 0.46 USD
July 1989 0.33 USD 0.38 USD
June 1989 0.32 USD 0.37 USD
May 1989 0.32 USD 0.38 USD
April 1989 0.31 USD 0.36 USD
March 1989 0.26 USD 0.30 USD
February 1989 0.24 USD 0.28 USD
January 1989 0.25 USD 0.29 USD
December 1988 0.21 USD 0.24 USD
November 1988 0.18 USD 0.21 USD
October 1988 0.17 USD 0.19 USD
September 1988 0.21 USD 0.25 USD
August 1988 0.20 USD 0.23 USD
July 1988 0.20 USD 0.23 USD
June 1988 0.21 USD 0.24 USD
May 1988 0.18 USD 0.21 USD
April 1988 0.18 USD 0.21 USD
March 1988 0.17 USD 0.20 USD
February 1988 0.16 USD 0.19 USD
January 1988 0.15 USD 0.17 USD
December 1987 0.15 USD 0.18 USD
November 1987 0.12 USD 0.13 USD
October 1987 0.13 USD 0.15 USD
September 1987 0.17 USD 0.20 USD
August 1987 0.14 USD 0.17 USD
July 1987 0.12 USD 0.14 USD
June 1987 0.12 USD 0.14 USD
May 1987 0.14 USD 0.17 USD
April 1987 0.12 USD 0.15 USD
March 1987 0.12 USD 0.14 USD
February 1987 0.11 USD 0.12 USD
January 1987 0.07 USD 0.08 USD
December 1986 0.06 USD 0.06 USD
November 1986 0.06 USD 0.07 USD
October 1986 0.05 USD 0.06 USD
September 1986 0.04 USD 0.04 USD
August 1986 0.04 USD 0.05 USD
July 1986 0.04 USD 0.05 USD
June 1986 0.06 USD 0.08 USD
May 1986 0.06 USD 0.07 USD
April 1986 0.07 USD 0.08 USD
March 1986 0.06 USD 0.06 USD

ORCL

List: Contenders

Price: 59.10USD

52 week range price:
39.29
61.46

Dividend Yield: 1.62%

5-year range yield:
1.10%
1.84%

Payout Ratio: 29.39%

Payout Ratio Range:
9.05%
110.34%

Dividend Per Share: 0.96 USD

Earnings Per Share: 3.18 USD

Future Ex-Dividend Date: -

P/E Ratio: 18.15

Exchange: NYQ

Sector: Technology

Industry: Software—Infrastructure

Volume: 26.7 million

Ebitda: 4.0 billion

Market Capitalization: 173.8 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 12

DGR3: 15.10%

DGR5: 13.86%

DGR10: 24.90%

Links: