Oracle Corp (ORCL) stock
ORCLNYSEServices-Prepackaged SoftwareFiscal year ends May 31Also trades as ORCL.PD
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 11, 2026Score 19/3027% below fair value
$130.67−8.89 (-6.37%)
Close on Oct 30, 2026Market cap $395.11BP/E 20.5Yield 1.53%
Price history
Oracle share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.67
-6.37% on the day
52-week range
$114.50 – $269.76
-51.6% from the high
Change over 52 weeks
-49.1%
From $256.89 on Oct 30, 2025
Average volume
32.85M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $139.60 | $148.48 | $122.76 | $130.67 | -4.83% | 694,587,560 |
| Sep 2026 | $146.75 | $170.70 | $131.58 | $137.30 | -7.93% | 737,252,190 |
| Aug 2026 | $131.92 | $159.26 | $130.21 | $149.12 | +14.82% | 518,400,270 |
| Jul 2026 | $144.49 | $149.07 | $114.50 | $129.87 | -11.38% | 862,757,460 |
| Jun 2026 | $230.50 | $250.25 | $144.48 | $146.55 | -35.09% | 657,480,250 |
| May 2026 | $166.42 | $226.29 | $166.15 | $225.78 | +39.90% | 423,811,100 |
| Apr 2026 | $149.09 | $189.18 | $134.57 | $161.39 | +9.71% | 651,513,790 |
| Mar 2026 | $141.62 | $171.76 | $136.95 | $147.11 | +1.18% | 621,098,710 |
| Feb 2026 | $170.92 | $171.20 | $135.25 | $145.40 | -11.65% | 578,683,670 |
| Jan 2026 | $197.47 | $207.80 | $161.52 | $164.58 | -15.56% | 470,011,900 |
| Dec 2025 | $200.50 | $225.32 | $177.07 | $194.91 | -3.49% | 690,949,173 |
| Nov 2025 | $265.24 | $265.62 | $185.63 | $201.95 | -23.10% | 447,111,480 |
| Oct 2025 | $278.80 | $322.54 | $256.28 | $262.61 | -6.62% | 483,229,420 |
| Sep 2025 | $222.00 | $345.72 | $218.79 | $281.24 | +24.37% | 771,912,133 |
| Aug 2025 | $247.83 | $258.49 | $223.11 | $226.13 | -10.89% | 218,407,425 |
| Jul 2025 | $219.30 | $260.87 | $216.31 | $253.77 | +16.07% | 269,789,970 |
| Jun 2025 | $164.17 | $228.22 | $162.60 | $218.63 | +32.08% | 359,462,302 |
| May 2025 | $146.56 | $165.75 | $145.34 | $165.53 | +17.63% | 180,179,933 |
| Apr 2025 | $139.76 | $147.89 | $118.86 | $140.72 | +0.65% | 223,414,740 |
| Mar 2025 | $166.95 | $167.12 | $136.76 | $139.81 | -15.81% | 259,203,903 |
| Feb 2025 | $163.20 | $182.24 | $160.81 | $166.06 | -2.35% | 159,934,712 |
| Jan 2025 | $168.52 | $191.99 | $152.42 | $170.06 | +2.05% | 298,574,260 |
| Dec 2024 | $185.29 | $198.31 | $164.55 | $166.64 | -9.85% | 196,445,827 |
| Nov 2024 | $170.15 | $196.04 | $168.73 | $184.84 | +10.13% | 150,500,925 |
| Oct 2024 | $170.22 | $178.61 | $165.97 | $167.84 | -1.50% | 134,385,805 |
| Sep 2024 | $140.45 | $173.99 | $137.95 | $170.40 | +20.60% | 267,286,458 |
| Aug 2024 | $139.29 | $141.72 | $125.75 | $141.29 | +1.32% | 119,963,832 |
| Jul 2024 | $141.69 | $146.59 | $134.96 | $139.45 | -1.24% | 151,103,053 |
| Jun 2024 | $117.53 | $145.32 | $117.34 | $141.20 | +20.49% | 238,355,245 |
| May 2024 | $113.91 | $126.70 | $113.65 | $117.19 | +3.02% | 145,228,248 |
| Apr 2024 | $125.54 | $127.99 | $112.78 | $113.75 | -9.44% | 135,990,866 |
| Mar 2024 | $111.68 | $132.77 | $110.37 | $125.61 | +12.47% | 243,321,508 |
| Feb 2024 | $112.91 | $117.79 | $106.51 | $111.68 | -0.02% | 147,701,109 |
| Jan 2024 | $104.52 | $116.18 | $101.74 | $111.70 | +5.95% | 171,137,182 |
| Dec 2023 | $116.07 | $117.35 | $99.26 | $105.43 | -9.28% | 269,931,060 |
| Nov 2023 | $103.80 | $117.67 | $103.80 | $116.21 | +12.39% | 135,996,730 |
| Oct 2023 | $105.81 | $111.06 | $99.87 | $103.40 | -2.38% | 164,671,175 |
| Sep 2023 | $121.01 | $127.42 | $103.27 | $105.92 | -12.02% | 308,556,393 |
| Aug 2023 | $116.92 | $121.98 | $111.13 | $120.39 | +2.70% | 169,726,280 |
| Jul 2023 | $118.01 | $121.36 | $113.43 | $117.23 | -1.56% | 156,305,375 |
| Jun 2023 | $104.88 | $127.54 | $104.78 | $119.09 | +12.41% | 328,838,037 |
| May 2023 | $94.80 | $106.49 | $93.85 | $105.94 | +11.85% | 175,860,814 |
| Apr 2023 | $92.38 | $96.74 | $92.09 | $94.72 | +1.94% | 130,420,891 |
| Mar 2023 | $86.90 | $93.00 | $82.04 | $92.92 | +6.32% | 189,784,004 |
| Feb 2023 | $88.37 | $91.22 | $85.98 | $87.40 | -1.20% | 122,639,893 |
| Jan 2023 | $82.47 | $90.49 | $82.26 | $88.46 | +8.22% | 135,703,687 |
| Dec 2022 | $83.05 | $85.58 | $78.06 | $81.74 | -1.55% | 172,464,404 |
| Nov 2022 | $78.60 | $83.49 | $74.05 | $83.03 | +6.35% | 143,314,091 |
| Oct 2022 | $60.99 | $78.33 | $60.81 | $78.07 | +27.84% | 200,168,179 |
| Sep 2022 | $74.12 | $79.41 | $60.78 | $61.07 | -17.64% | 232,948,177 |
| Aug 2022 | $77.18 | $79.88 | $73.46 | $74.15 | -4.74% | 117,161,905 |
| Jul 2022 | $69.85 | $78.16 | $68.23 | $77.84 | +11.41% | 126,255,818 |
| Jun 2022 | $73.02 | $74.84 | $63.76 | $69.87 | -2.85% | 219,813,886 |
| May 2022 | $73.93 | $75.35 | $66.72 | $71.92 | -2.02% | 162,439,857 |
| Apr 2022 | $83.04 | $84.52 | $73.15 | $73.40 | -11.28% | 131,274,517 |
| Mar 2022 | $75.98 | $84.51 | $73.12 | $82.73 | +8.90% | 243,940,690 |
| Feb 2022 | $81.40 | $83.78 | $70.23 | $75.97 | -6.39% | 144,702,502 |
| Jan 2022 | $87.33 | $89.58 | $78.57 | $81.16 | -6.94% | 200,590,521 |
| Dec 2021 | $91.69 | $106.34 | $87.18 | $87.21 | -3.89% | 271,043,751 |
| Nov 2021 | $96.00 | $96.96 | $90.61 | $90.74 | -5.42% | 156,029,093 |
| Oct 2021 | $87.76 | $98.95 | $87.60 | $95.94 | +10.11% | 177,727,462 |
| Sep 2021 | $89.26 | $92.27 | $84.73 | $87.13 | -2.24% | 299,393,765 |
| Aug 2021 | $87.73 | $91.78 | $87.09 | $89.13 | +2.28% | 154,884,992 |
| Jul 2021 | $77.98 | $91.20 | $77.91 | $87.14 | +11.95% | 278,074,951 |
| Jun 2021 | $79.58 | $85.03 | $75.90 | $77.84 | -1.14% | 276,739,091 |
| May 2021 | $76.28 | $80.72 | $76.08 | $78.74 | +3.89% | 216,323,039 |
| Apr 2021 | $70.46 | $80.21 | $70.34 | $75.79 | +8.01% | 274,748,768 |
| Mar 2021 | $64.95 | $73.62 | $64.77 | $70.17 | +8.77% | 385,411,916 |
| Feb 2021 | $60.92 | $66.36 | $60.74 | $64.51 | +6.75% | 203,019,824 |
| Jan 2021 | $64.69 | $64.70 | $59.74 | $60.43 | -6.59% | 173,105,464 |
| Dec 2020 | $58.20 | $66.20 | $58.01 | $64.69 | +12.08% | 291,094,939 |
| Nov 2020 | $56.44 | $59.08 | $55.56 | $57.72 | +2.87% | 187,067,078 |
| Oct 2020 | $60.17 | $61.83 | $55.14 | $56.11 | -6.01% | 209,804,933 |
| Sep 2020 | $57.37 | $62.60 | $54.87 | $59.70 | +4.33% | 426,744,891 |
| Aug 2020 | $55.78 | $58.45 | $53.66 | $57.22 | +3.19% | 217,959,791 |
| Jul 2020 | $54.69 | $57.84 | $54.33 | $55.45 | +0.33% | 274,221,765 |
| Jun 2020 | $53.28 | $55.97 | $50.91 | $55.27 | +2.79% | 336,678,755 |
| May 2020 | $52.38 | $54.15 | $50.86 | $53.77 | +1.51% | 213,869,461 |
| Apr 2020 | $46.55 | $54.72 | $46.04 | $52.97 | +9.60% | 261,552,899 |
| Mar 2020 | $49.73 | $51.84 | $39.71 | $48.33 | -2.28% | 500,033,070 |
| Feb 2020 | $52.73 | $55.89 | $47.90 | $49.46 | -5.70% | 193,550,009 |
| Jan 2020 | $53.27 | $55.69 | $52.28 | $52.45 | -1.00% | 200,562,663 |
| Dec 2019 | $56.23 | $56.66 | $52.55 | $52.98 | -5.63% | 265,701,293 |
| Nov 2019 | $54.81 | $57.06 | $54.55 | $56.14 | +3.03% | 157,224,341 |
| Oct 2019 | $55.04 | $57.33 | $52.68 | $54.49 | -0.98% | 252,844,446 |
| Sep 2019 | $51.94 | $56.29 | $51.55 | $55.03 | +5.70% | 336,799,414 |
| Aug 2019 | $56.30 | $56.85 | $51.25 | $52.06 | -7.53% | 225,972,944 |
| Jul 2019 | $57.15 | $60.50 | $55.62 | $56.30 | -1.18% | 251,481,013 |
| Jun 2019 | $50.56 | $57.47 | $49.89 | $56.97 | +12.59% | 417,220,320 |
| May 2019 | $55.32 | $55.42 | $50.51 | $50.60 | -8.55% | 240,093,015 |
| Apr 2019 | $53.88 | $55.53 | $53.33 | $55.33 | +3.02% | 188,932,000 |
| Mar 2019 | $52.50 | $54.38 | $51.00 | $53.71 | +3.03% | 369,128,069 |
| Feb 2019 | $50.52 | $53.03 | $49.82 | $52.13 | +3.78% | 253,715,727 |
| Jan 2019 | $44.48 | $50.50 | $44.41 | $50.23 | +11.25% | 318,228,020 |
| Dec 2018 | $49.44 | $50.22 | $42.40 | $45.15 | -7.40% | 535,439,610 |
| Nov 2018 | $48.96 | $51.45 | $46.79 | $48.76 | -0.16% | 368,888,568 |
| Oct 2018 | $51.22 | $51.99 | $46.34 | $48.84 | -5.28% | 444,058,220 |
| Sep 2018 | $48.36 | $52.11 | $47.33 | $51.56 | +6.13% | 422,604,210 |
| Aug 2018 | $47.91 | $49.70 | $46.63 | $48.58 | +1.89% | 310,181,980 |
| Jul 2018 | $43.96 | $49.17 | $43.77 | $47.68 | +8.22% | 423,930,880 |
| Jun 2018 | $47.08 | $48.67 | $42.57 | $44.06 | -5.69% | 467,381,110 |
| May 2018 | $45.39 | $47.54 | $44.49 | $46.72 | +2.30% | 251,788,641 |
| Apr 2018 | $45.65 | $47.29 | $44.04 | $45.67 | -0.17% | 279,954,472 |
| Mar 2018 | $50.96 | $53.48 | $44.51 | $45.75 | -9.71% | 429,818,150 |
| Feb 2018 | $51.36 | $51.98 | $45.92 | $50.67 | -1.78% | 287,958,836 |
| Jan 2018 | $47.57 | $52.79 | $46.17 | $51.59 | +9.12% | 345,838,660 |
| Dec 2017 | $49.05 | $50.71 | $47.00 | $47.28 | -3.63% | 361,715,286 |
| Nov 2017 | $51.10 | $51.17 | $48.20 | $49.06 | -3.61% | 245,002,901 |
| Oct 2017 | $48.72 | $51.28 | $48.00 | $50.90 | +5.27% | 310,485,053 |
| Sep 2017 | $50.35 | $53.14 | $47.64 | $48.35 | -3.93% | 404,049,083 |
| Aug 2017 | $50.15 | $50.52 | $47.98 | $50.33 | +0.80% | 216,267,586 |
| Jul 2017 | $50.05 | $51.36 | $48.77 | $49.93 | -0.42% | 220,265,109 |
| Jun 2017 | $45.52 | $51.85 | $43.74 | $50.14 | +10.46% | 388,369,583 |
| May 2017 | $45.01 | $45.78 | $43.60 | $45.39 | +0.96% | 218,120,553 |
| Apr 2017 | $44.68 | $45.05 | $43.76 | $44.96 | +0.78% | 216,222,476 |
| Mar 2017 | $42.75 | $46.99 | $42.25 | $44.61 | +4.74% | 358,298,414 |
| Feb 2017 | $40.22 | $43.26 | $39.68 | $42.59 | +6.18% | 224,187,562 |
| Jan 2017 | $38.45 | $40.39 | $38.30 | $40.11 | +4.32% | 240,081,941 |
| Dec 2016 | $40.11 | $41.14 | $37.64 | $38.45 | -4.33% | 307,271,159 |
| Nov 2016 | $38.58 | $40.74 | $37.98 | $40.19 | +4.61% | 262,148,844 |
| Oct 2016 | $39.20 | $39.34 | $37.62 | $38.42 | -2.19% | 218,446,540 |
| Sep 2016 | $40.98 | $41.42 | $38.71 | $39.28 | -4.71% | 295,522,300 |
| Aug 2016 | $40.91 | $41.64 | $40.58 | $41.22 | +0.44% | 222,835,900 |
| Jul 2016 | $40.78 | $41.91 | $40.02 | $41.04 | +0.27% | 233,266,600 |
| Jun 2016 | $40.06 | $41.16 | $38.08 | $40.93 | +1.82% | 433,566,700 |
| May 2016 | $39.90 | $40.43 | $38.56 | $40.20 | +0.85% | 206,836,000 |
| Apr 2016 | $40.68 | $41.49 | $39.37 | $39.86 | -2.57% | 218,455,900 |
| Mar 2016 | $37.15 | $42.00 | $37.04 | $40.91 | +11.23% | 360,720,500 |
| Feb 2016 | $35.90 | $37.65 | $34.47 | $36.78 | +1.29% | 305,532,100 |
| Jan 2016 | $36.01 | $36.31 | $33.13 | $36.31 | -0.60% | 391,896,800 |
| Dec 2015 | $39.09 | $39.39 | $36.10 | $36.53 | -6.26% | 372,973,000 |
| Nov 2015 | $39.05 | $40.64 | $37.22 | $38.97 | +0.33% | 294,568,100 |
| Oct 2015 | $36.23 | $39.04 | $35.64 | $38.84 | +7.53% | 317,458,000 |
| Sep 2015 | $36.33 | $38.52 | $35.24 | $36.12 | -2.62% | 392,290,700 |
| Aug 2015 | $39.95 | $40.05 | $35.14 | $37.09 | -7.14% | 302,328,700 |
| Jul 2015 | $40.61 | $41.02 | $38.44 | $39.94 | -0.89% | 301,140,700 |
| Jun 2015 | $43.84 | $45.24 | $40.11 | $40.30 | -7.34% | 434,762,400 |
| May 2015 | $43.44 | $44.85 | $43.00 | $43.49 | -0.30% | 182,137,100 |
| Apr 2015 | $42.99 | $44.90 | $42.21 | $43.62 | +1.09% | 278,212,900 |
| Mar 2015 | $43.81 | $44.94 | $41.26 | $43.15 | -1.53% | 345,114,300 |
| Feb 2015 | $42.21 | $44.37 | $41.56 | $43.82 | +4.61% | 215,892,600 |
| Jan 2015 | $45.02 | $45.33 | $41.82 | $41.89 | -6.85% | 314,380,300 |
| Dec 2014 | $42.01 | $46.71 | $39.92 | $44.97 | +6.04% | 352,611,500 |
| Nov 2014 | $39.02 | $42.51 | $38.76 | $42.41 | +8.60% | 210,679,600 |
| Oct 2014 | $38.32 | $39.24 | $35.82 | $39.05 | +2.01% | 355,956,700 |
| Sep 2014 | $41.60 | $42.09 | $38.14 | $38.28 | -7.83% | 412,463,900 |
| Aug 2014 | $40.19 | $42.04 | $39.53 | $41.53 | +2.82% | 206,012,100 |
| Jul 2014 | $40.41 | $41.36 | $39.86 | $40.39 | -0.35% | 279,906,500 |
| Jun 2014 | $41.96 | $43.19 | $39.93 | $40.53 | -3.55% | 325,033,500 |
| May 2014 | $40.72 | $42.35 | $40.49 | $42.02 | +2.79% | 267,018,700 |
| Apr 2014 | $41.04 | $42.00 | $38.97 | $40.88 | -0.07% | 384,502,100 |
| Mar 2014 | $38.72 | $41.43 | $37.38 | $40.91 | +4.60% | 439,593,500 |
| Feb 2014 | $37.09 | $39.37 | $35.44 | $39.11 | +5.99% | 254,578,900 |
| Jan 2014 | $37.78 | $38.77 | $36.49 | $36.90 | -3.55% | 334,053,900 |
| Dec 2013 | $35.37 | $38.34 | $33.22 | $38.26 | +8.42% | 468,655,300 |
| Nov 2013 | $33.70 | $35.42 | $33.41 | $35.29 | +5.34% | 323,481,000 |
| Oct 2013 | $33.20 | $33.95 | $32.00 | $33.50 | +0.99% | 421,757,800 |
| Sep 2013 | $32.17 | $34.34 | $31.82 | $33.17 | +4.11% | 454,916,400 |
| Aug 2013 | $32.62 | $33.65 | $31.56 | $31.86 | -1.51% | 346,619,900 |
| Jul 2013 | $30.89 | $32.75 | $29.95 | $32.35 | +5.34% | 675,439,200 |
| Jun 2013 | $33.85 | $34.75 | $29.86 | $30.71 | -9.09% | 701,001,000 |
| May 2013 | $32.75 | $35.32 | $32.72 | $33.78 | +3.05% | 474,311,500 |
| Apr 2013 | $32.36 | $33.95 | $31.67 | $32.78 | +1.39% | 543,579,600 |
| Mar 2013 | $34.12 | $36.43 | $31.16 | $32.33 | -5.58% | 640,045,400 |
| Feb 2013 | $35.87 | $36.31 | $34.06 | $34.24 | -3.58% | 347,205,100 |
| Jan 2013 | $34.08 | $35.88 | $33.93 | $35.51 | +6.57% | 401,941,600 |
| Dec 2012 | $32.37 | $34.35 | $31.31 | $33.32 | +3.54% | 503,002,900 |
| Nov 2012 | $31.20 | $32.24 | $29.52 | $32.18 | +3.54% | 407,092,800 |
| Oct 2012 | $31.71 | $32.09 | $30.31 | $31.08 | -1.21% | 485,591,400 |
| Sep 2012 | $31.63 | $33.29 | $30.57 | $31.46 | -0.60% | 493,825,400 |
| Aug 2012 | $30.34 | $32.30 | $29.74 | $31.65 | +4.80% | 397,712,100 |
| Jul 2012 | $29.53 | $31.11 | $28.61 | $30.20 | +1.68% | 480,418,900 |
| Jun 2012 | $25.98 | $29.71 | $25.84 | $29.70 | +12.20% | 642,899,400 |
| May 2012 | $29.45 | $29.82 | $25.33 | $26.47 | -9.97% | 650,683,000 |
| Apr 2012 | $29.12 | $29.70 | $28.04 | $29.40 | +0.82% | 528,345,200 |
| Mar 2012 | $29.40 | $31.15 | $28.52 | $29.16 | -0.31% | 813,941,300 |
| Feb 2012 | $28.48 | $29.54 | $27.92 | $29.25 | +3.69% | 565,502,700 |
| Jan 2012 | $26.33 | $28.95 | $25.55 | $28.21 | +9.98% | 721,581,300 |
| Dec 2011 | $31.40 | $32.24 | $24.91 | $25.65 | -18.18% | 744,294,800 |
| Nov 2011 | $31.96 | $33.76 | $28.61 | $31.35 | -4.33% | 539,825,600 |
| Oct 2011 | $28.59 | $33.81 | $27.00 | $32.77 | +14.02% | 667,246,000 |
| Sep 2011 | $28.03 | $30.96 | $25.71 | $28.74 | +2.39% | 880,744,000 |
| Aug 2011 | $30.97 | $31.21 | $24.72 | $28.07 | -8.21% | 1,107,143,700 |
| Jul 2011 | $32.89 | $34.13 | $30.26 | $30.58 | -7.08% | 560,121,200 |
| Jun 2011 | $34.23 | $34.30 | $30.65 | $32.91 | -3.83% | 700,288,400 |
| May 2011 | $35.84 | $36.50 | $32.92 | $34.22 | -4.84% | 510,709,400 |
| Apr 2011 | $33.70 | $36.05 | $33.08 | $35.96 | +7.57% | 532,918,200 |
| Mar 2011 | $33.02 | $34.10 | $29.62 | $33.43 | +1.61% | 668,810,300 |
| Feb 2011 | $32.17 | $33.71 | $31.64 | $32.90 | +2.72% | 400,603,500 |
| Jan 2011 | $31.59 | $33.30 | $30.80 | $32.03 | +2.33% | 582,169,300 |
| Dec 2010 | $27.54 | $32.27 | $27.41 | $31.30 | +15.71% | 596,463,200 |
| Nov 2010 | $29.52 | $29.82 | $26.81 | $27.05 | -7.93% | 606,355,000 |
| Oct 2010 | $27.18 | $29.71 | $26.89 | $29.38 | +9.42% | 758,714,400 |
| Sep 2010 | $22.15 | $27.63 | $22.10 | $26.85 | +22.94% | 1,059,329,600 |
| Aug 2010 | $23.87 | $24.59 | $21.66 | $21.84 | -7.61% | 528,516,600 |
| Jul 2010 | $21.46 | $24.68 | $21.24 | $23.64 | +10.16% | 642,202,900 |
| Jun 2010 | $22.42 | $23.66 | $21.30 | $21.46 | -4.92% | 625,470,800 |
| May 2010 | $26.05 | $26.15 | $21.55 | $22.57 | -12.76% | 736,923,800 |
| Apr 2010 | $25.78 | $26.63 | $25.19 | $25.87 | +0.62% | 555,535,000 |
| Mar 2010 | $24.60 | $26.25 | $24.28 | $25.71 | +4.30% | 656,979,400 |
| Feb 2010 | $23.36 | $24.98 | $22.83 | $24.65 | +6.90% | 575,222,100 |
| Jan 2010 | $24.66 | $25.64 | $22.98 | $23.06 | -5.99% | 604,415,100 |
| Dec 2009 | $22.16 | $25.11 | $21.62 | $24.53 | +11.10% | 599,705,800 |
| Nov 2009 | $21.06 | $22.89 | $20.65 | $22.08 | +4.64% | 466,237,700 |
| Oct 2009 | $20.73 | $22.49 | $20.10 | $21.10 | +1.25% | 818,556,000 |
| Sep 2009 | $21.77 | $22.95 | $20.65 | $20.84 | -4.75% | 761,361,300 |
| Aug 2009 | $22.32 | $22.61 | $21.03 | $21.88 | -1.13% | 522,789,200 |
| Jul 2009 | $21.63 | $22.48 | $19.79 | $22.13 | +3.31% | 637,704,900 |
| Jun 2009 | $19.75 | $21.75 | $19.47 | $21.42 | +9.34% | 813,013,300 |
| May 2009 | $19.35 | $19.60 | $17.97 | $19.59 | +1.29% | 605,091,300 |
| Apr 2009 | $17.86 | $20.28 | $17.73 | $19.34 | +7.03% | 780,031,500 |
| Mar 2009 | $15.21 | $18.68 | $13.80 | $18.07 | +16.28% | 1,088,963,400 |
| Feb 2009 | $16.60 | $18.09 | $15.41 | $15.54 | -7.66% | 668,630,000 |
| Jan 2009 | $17.64 | $18.70 | $15.87 | $16.83 | -5.08% | 692,655,000 |
| Dec 2008 | $15.71 | $18.16 | $15.17 | $17.73 | +10.19% | 886,531,100 |
| Nov 2008 | $18.11 | $19.00 | $15.10 | $16.09 | -12.03% | 937,982,800 |
| Oct 2008 | $20.19 | $20.54 | $15.28 | $18.29 | -9.95% | 1,347,957,200 |
| Sep 2008 | $22.30 | $22.37 | $15.00 | $20.31 | -7.39% | 1,119,167,100 |
| Aug 2008 | $21.58 | $23.62 | $21.14 | $21.93 | +1.86% | 592,074,100 |
| Jul 2008 | $20.79 | $21.90 | $19.98 | $21.53 | +2.52% | 746,792,500 |
| Jun 2008 | $22.77 | $23.57 | $20.97 | $21.00 | -8.06% | 786,115,300 |
| May 2008 | $21.01 | $23.00 | $20.70 | $22.84 | +9.54% | 604,066,800 |
| Apr 2008 | $19.91 | $22.28 | $19.72 | $20.85 | +6.60% | 752,881,100 |
| Mar 2008 | $18.76 | $21.30 | $18.20 | $19.56 | +4.04% | 1,025,914,800 |
| Feb 2008 | $20.78 | $20.78 | $18.18 | $18.80 | -8.52% | 864,104,900 |
| Jan 2008 | $22.55 | $23.11 | $19.52 | $20.55 | -8.99% | 988,055,500 |
| Dec 2007 | $20.23 | $23.31 | $19.68 | $22.58 | +11.89% | 729,527,300 |
| Nov 2007 | $22.00 | $22.89 | $19.06 | $20.18 | -8.98% | 852,017,700 |
| Oct 2007 | $21.64 | $23.00 | $20.51 | $22.17 | +2.40% | 710,006,400 |
| Sep 2007 | $20.24 | $22.17 | $19.88 | $21.65 | +6.76% | 652,920,500 |
| Aug 2007 | $18.93 | $20.48 | $18.81 | $20.28 | +6.07% | 687,783,700 |
| Jul 2007 | $19.88 | $20.98 | $19.11 | $19.12 | -2.99% | 629,004,000 |
| Jun 2007 | $19.45 | $20.06 | $18.72 | $19.71 | +1.70% | 746,227,000 |
| May 2007 | $18.75 | $19.60 | $18.48 | $19.38 | +3.09% | 539,011,500 |
| Apr 2007 | $18.08 | $19.29 | $17.99 | $18.80 | +3.70% | 520,154,200 |
| Mar 2007 | $16.11 | $18.59 | $15.97 | $18.13 | +10.35% | 871,563,700 |
| Feb 2007 | $17.22 | $17.44 | $16.00 | $16.43 | -4.25% | 723,301,100 |
| Jan 2007 | $17.22 | $17.98 | $16.77 | $17.16 | +0.12% | 782,445,000 |
| Dec 2006 | $19.11 | $19.34 | $16.93 | $17.14 | -10.03% | 919,387,900 |
| Nov 2006 | $18.56 | $19.75 | $17.67 | $19.05 | +3.14% | 618,254,400 |
| Oct 2006 | $17.91 | $19.25 | $17.52 | $18.47 | +4.11% | 780,481,300 |
| Sep 2006 | $15.80 | $18.29 | $15.45 | $17.74 | +13.28% | 1,171,609,300 |
| Aug 2006 | $14.90 | $15.95 | $14.49 | $15.66 | +4.61% | 814,054,900 |
| Jul 2006 | $14.61 | $15.29 | $13.77 | $14.97 | +3.31% | 792,306,800 |
| Jun 2006 | $14.14 | $15.07 | $13.07 | $14.49 | +1.90% | 933,795,200 |
| May 2006 | $14.61 | $14.96 | $13.28 | $14.22 | -2.54% | 721,825,700 |
| Apr 2006 | $13.75 | $15.21 | $13.62 | $14.59 | +6.57% | 883,991,800 |
| Mar 2006 | $12.49 | $14.00 | $12.49 | $13.69 | +10.23% | 1,358,023,700 |
| Feb 2006 | $12.41 | $12.80 | $12.06 | $12.42 | -1.19% | 917,275,300 |
| Jan 2006 | $12.23 | $13.15 | $12.19 | $12.57 | +2.95% | 1,071,865,600 |
| Dec 2005 | $12.68 | $12.95 | $11.99 | $12.21 | -3.10% | 1,060,568,700 |
| Nov 2005 | $12.58 | $13.03 | $11.75 | $12.60 | -0.63% | 743,735,600 |
| Oct 2005 | $12.42 | $13.05 | $11.85 | $12.68 | +2.26% | 828,448,900 |
| Sep 2005 | $12.94 | $14.00 | $12.00 | $12.40 | -4.54% | 1,094,118,100 |
| Aug 2005 | $13.67 | $13.69 | $12.82 | $12.99 | -4.27% | 646,569,300 |
| Jul 2005 | $13.39 | $14.51 | $12.99 | $13.57 | +2.80% | 715,220,900 |
| Jun 2005 | $12.79 | $13.79 | $12.28 | $13.20 | +3.12% | 957,367,300 |
| May 2005 | $11.57 | $12.98 | $11.48 | $12.80 | +10.73% | 826,054,600 |
| Apr 2005 | $12.56 | $12.73 | $11.25 | $11.56 | -7.37% | 862,007,300 |
| Mar 2005 | $13.03 | $13.80 | $12.23 | $12.48 | -3.63% | 1,043,232,200 |
| Feb 2005 | $13.73 | $13.76 | $12.59 | $12.95 | -5.95% | 750,895,600 |
| Jan 2005 | $13.88 | $14.01 | $12.92 | $13.77 | +0.36% | 1,060,050,800 |
| Dec 2004 | $12.75 | $14.87 | $12.66 | $13.72 | +7.69% | 1,144,863,500 |
| Nov 2004 | $12.72 | $13.50 | $12.51 | $12.74 | +0.63% | 672,734,600 |
| Oct 2004 | $11.65 | $12.81 | $11.51 | $12.66 | +12.23% | 857,008,500 |
| Sep 2004 | $9.96 | $11.68 | $9.86 | $11.28 | +13.14% | 1,059,378,800 |
| Aug 2004 | $10.37 | $10.97 | $9.78 | $9.97 | -5.14% | 816,386,900 |
| Jul 2004 | $11.85 | $11.96 | $10.03 | $10.51 | -11.90% | 1,096,746,200 |
| Jun 2004 | $11.24 | $12.07 | $10.85 | $11.93 | +4.65% | 1,101,885,000 |
| May 2004 | $11.36 | $11.85 | $11.15 | $11.40 | +1.33% | 777,086,800 |
| Apr 2004 | $11.99 | $12.86 | $11.22 | $11.25 | -6.25% | 930,484,900 |
| Mar 2004 | $13.11 | $13.28 | $11.15 | $12.00 | -6.76% | 1,329,489,200 |
| Feb 2004 | $13.76 | $14.21 | $12.86 | $12.87 | -7.14% | 706,526,000 |
| Jan 2004 | $13.25 | $15.51 | $13.11 | $13.86 | +4.76% | 869,138,900 |
| Dec 2003 | $12.17 | $13.43 | $12.16 | $13.23 | +10.07% | 962,339,900 |
| Nov 2003 | $12.06 | $12.88 | $11.75 | $12.02 | +0.42% | 740,531,700 |
| Oct 2003 | $11.38 | $12.89 | $11.35 | $11.97 | +6.40% | 1,032,259,700 |
| Sep 2003 | $12.96 | $14.03 | $11.21 | $11.25 | -12.31% | 1,226,583,000 |
| Aug 2003 | $11.90 | $12.89 | $11.17 | $12.83 | +7.01% | 761,576,900 |
| Jul 2003 | $12.04 | $13.09 | $11.59 | $11.99 | -0.17% | 735,875,700 |
| Jun 2003 | $13.21 | $14.00 | $12.00 | $12.01 | -7.69% | 924,177,800 |
| May 2003 | $11.85 | $13.40 | $11.74 | $13.01 | +9.51% | 799,044,400 |
| Apr 2003 | $10.88 | $12.51 | $10.65 | $11.88 | +9.49% | 748,240,300 |
| Mar 2003 | $12.20 | $12.45 | $10.64 | $10.85 | -9.28% | 1,020,072,200 |
| Feb 2003 | $12.01 | $12.47 | $11.26 | $11.96 | -0.58% | 754,891,100 |
| Jan 2003 | $10.94 | $13.36 | $10.80 | $12.03 | +11.39% | 962,179,400 |
| Dec 2002 | $12.36 | $12.73 | $10.41 | $10.80 | -11.11% | 867,381,300 |
| Nov 2002 | $10.04 | $12.25 | $8.97 | $12.15 | +19.23% | 953,049,800 |
| Oct 2002 | $7.83 | $10.42 | $7.65 | $10.19 | +29.64% | 1,105,851,100 |
| Sep 2002 | $9.51 | $10.20 | $7.30 | $7.86 | -18.04% | 1,080,104,500 |
| Aug 2002 | $9.90 | $11.22 | $9.00 | $9.59 | -4.20% | 970,463,800 |
| Jul 2002 | $9.30 | $10.55 | $8.36 | $10.01 | +5.70% | 1,228,460,500 |
| Jun 2002 | $7.80 | $9.92 | $7.25 | $9.47 | +19.57% | 1,288,408,900 |
| May 2002 | $9.93 | $10.00 | $7.50 | $7.92 | -21.12% | 1,338,384,000 |
| Apr 2002 | $12.60 | $12.89 | $10.00 | $10.04 | -21.56% | 858,987,300 |
| Mar 2002 | $16.66 | $16.72 | $12.44 | $12.80 | -22.98% | 1,084,341,000 |
| Feb 2002 | $16.78 | $17.03 | $14.51 | $16.62 | -3.71% | 717,495,900 |
| Jan 2002 | $13.98 | $17.50 | $13.80 | $17.26 | +24.98% | 982,482,000 |
| Dec 2001 | $13.82 | $16.03 | $13.32 | $13.81 | -1.57% | 902,651,800 |
| Nov 2001 | $13.59 | $16.28 | $13.42 | $14.03 | +3.47% | 835,801,200 |
| Oct 2001 | $12.47 | $15.48 | $12.18 | $13.56 | +7.79% | 1,010,548,100 |
| Sep 2001 | $12.53 | $13.06 | $10.16 | $12.58 | +3.03% | 885,814,600 |
| Aug 2001 | $18.36 | $18.85 | $11.82 | $12.21 | -32.47% | 862,836,000 |
| Jul 2001 | $19.24 | $20.00 | $17.46 | $18.08 | -4.84% | 663,335,400 |
| Jun 2001 | $15.50 | $20.02 | $14.62 | $19.00 | +24.18% | 999,939,500 |
| May 2001 | $16.32 | $18.52 | $14.45 | $15.30 | -5.32% | 1,040,007,600 |
| Apr 2001 | $15.10 | $20.84 | $13.00 | $16.16 | +10.46% | 1,124,158,500 |
| Mar 2001 | $19.00 | $21.50 | $13.50 | $14.63 | -23.00% | 1,424,631,300 |
| Feb 2001 | $29.25 | $30.69 | $18.81 | $19.00 | -34.76% | 915,545,800 |
| Jan 2001 | $29.56 | $35.00 | $25.25 | $29.13 | +0.22% | 1,023,181,800 |
| Dec 2000 | $26.38 | $33.13 | $25.50 | $29.06 | +9.67% | 913,793,000 |
| Nov 2000 | $32.81 | $33.19 | $21.50 | $26.50 | -19.70% | 1,357,050,400 |
| Oct 2000 | $39.88 | $41.06 | $30.25 | $33.00 | -16.19% | 1,160,272,000 |
| Sep 2000 | $46.10 | $46.47 | $37.38 | $39.38 | -13.40% | 953,280,400 |
| Aug 2000 | $37.59 | $45.50 | $35.81 | $45.47 | +20.95% | 735,063,400 |
| Jul 2000 | $40.56 | $40.88 | $35.53 | $37.59 | -10.56% | 769,943,400 |
| Jun 2000 | $36.97 | $43.81 | $36.75 | $42.03 | +16.96% | 949,581,800 |
| May 2000 | $39.94 | $40.94 | $29.06 | $35.94 | -10.09% | 1,081,648,800 |
| Apr 2000 | $39.31 | $43.81 | $30.09 | $39.97 | +2.40% | 1,299,359,400 |
| Mar 2000 | $36.88 | $45.00 | $33.94 | $39.03 | +5.13% | 1,381,303,800 |
| Feb 2000 | $25.63 | $38.25 | $25.00 | $37.13 | +48.64% | 1,192,036,000 |
| Jan 2000 | $31.16 | $31.30 | $23.31 | $24.98 | -10.85% | 1,544,676,200 |
| Dec 1999 | $17.11 | $28.34 | $16.88 | $28.02 | +65.25% | 1,215,079,200 |
| Nov 1999 | $12.03 | $19.55 | $11.97 | $16.95 | +42.58% | 1,330,184,800 |
| Oct 1999 | $11.17 | $12.19 | $10.50 | $11.89 | +4.53% | 896,976,400 |
| Sep 1999 | $9.16 | $11.73 | $9.14 | $11.38 | +24.66% | 1,406,936,400 |
| Aug 1999 | $9.45 | $9.94 | $8.67 | $9.13 | -4.10% | 762,387,200 |
| Jul 1999 | $9.22 | $9.95 | $8.70 | $9.52 | +2.52% | 939,684,800 |
| Jun 1999 | $6.23 | $9.33 | $6.22 | $9.28 | +49.62% | 1,929,128,800 |
| May 1999 | $6.70 | $6.75 | $5.64 | $6.20 | -8.31% | 1,566,474,800 |
| Apr 1999 | $6.72 | $7.31 | $5.25 | $6.77 | +2.61% | 1,689,117,600 |
| Mar 1999 | $9.36 | $9.91 | $6.45 | $6.59 | -29.19% | 1,816,896,800 |
| Feb 1999 | $9.71 | $10.29 | $8.25 | $9.31 | +0.90% | 1,310,171,400 |
| Jan 1999 | $7.27 | $9.35 | $6.93 | $9.23 | +28.41% | 1,159,495,800 |
| Dec 1998 | $5.61 | $7.48 | $5.61 | $7.19 | +25.91% | 1,138,519,800 |
| Nov 1998 | $4.93 | $6.17 | $4.93 | $5.71 | +15.86% | 974,212,200 |
| Oct 1998 | $4.74 | $4.96 | $3.72 | $4.93 | +1.50% | 1,073,089,800 |
| Sep 1998 | $3.33 | $4.92 | $3.03 | $4.85 | +46.08% | 1,272,451,200 |
| Aug 1998 | $4.41 | $4.54 | $3.30 | $3.32 | -24.77% | 775,521,600 |
| Jul 1998 | $4.09 | $4.75 | $3.77 | $4.42 | +7.89% | 1,004,490,000 |
| Jun 1998 | $3.93 | $4.42 | $3.68 | $4.09 | +3.97% | 976,592,400 |
| May 1998 | $4.35 | $4.50 | $3.91 | $3.94 | -8.70% | 726,183,000 |
| Apr 1998 | $5.29 | $5.31 | $4.30 | $4.31 | -18.02% | 934,683,000 |
| Mar 1998 | $4.09 | $5.29 | $4.02 | $5.26 | +28.17% | 1,688,463,000 |
| Feb 1998 | $4.13 | $4.79 | $3.94 | $4.10 | +5.91% | 1,345,186,800 |
| Jan 1998 | $3.73 | $3.98 | $2.96 | $3.88 | +4.20% | 1,702,180,200 |
| Dec 1997 | $5.38 | $5.42 | $3.49 | $3.72 | -33.02% | 2,827,331,400 |
| Nov 1997 | $6.02 | $6.21 | $5.29 | $5.55 | -6.90% | 644,599,800 |
| Oct 1997 | $6.17 | $6.29 | $4.79 | $5.96 | -1.80% | 863,802,000 |
| Sep 1997 | $6.44 | $6.68 | $5.96 | $6.07 | -4.43% | 918,231,600 |
| Aug 1997 | $6.07 | $7.02 | $6.02 | $6.35 | +5.05% | 872,595,000 |
| Jul 1997 | $5.55 | $6.56 | $5.26 | $6.05 | +8.06% | 948,777,300 |
| Jun 1997 | $5.19 | $5.94 | $5.11 | $5.60 | +8.04% | 1,237,316,400 |
| May 1997 | $4.43 | $5.35 | $4.40 | $5.18 | +17.30% | 1,244,190,600 |
| Apr 1997 | $4.06 | $4.44 | $3.88 | $4.42 | +3.08% | 1,066,227,300 |
| Mar 1997 | $4.36 | $4.72 | $3.74 | $4.28 | -1.75% | 1,501,357,500 |
| Feb 1997 | $4.38 | $4.74 | $4.18 | $4.36 | +0.97% | 931,099,500 |
| Jan 1997 | $4.68 | $5.01 | $4.11 | $4.32 | -6.89% | 1,562,391,000 |
| Dec 1996 | $5.43 | $5.67 | $4.58 | $4.64 | -14.80% | 1,117,974,600 |
| Nov 1996 | $4.76 | $5.57 | $4.75 | $5.44 | +15.80% | 746,407,800 |
| Oct 1996 | $4.72 | $5.15 | $4.54 | $4.70 | -0.59% | 702,131,400 |
| Sep 1996 | $3.86 | $4.94 | $3.83 | $4.73 | +20.74% | 897,347,700 |
| Aug 1996 | $4.35 | $4.68 | $3.90 | $3.92 | -9.90% | 764,326,800 |
| Jul 1996 | $4.39 | $4.44 | $3.69 | $4.35 | -0.79% | 863,568,900 |
| Jun 1996 | $3.68 | $4.49 | $3.56 | $4.38 | +19.05% | 865,091,700 |
| May 1996 | $3.75 | $4.00 | $3.56 | $3.68 | -1.85% | 733,859,100 |
| Apr 1996 | $3.52 | $3.90 | $2.94 | $3.75 | +7.43% | 1,634,831,100 |
| Mar 1996 | $3.86 | $3.86 | $3.46 | $3.49 | -9.38% | 1,264,721,850 |
| Feb 1996 | $3.53 | $4.07 | $3.48 | $3.85 | +8.90% | 1,108,042,200 |
| Jan 1996 | $3.17 | $3.67 | $2.93 | $3.54 | +12.68% | 1,435,228,200 |
| Dec 1995 | $3.37 | $3.53 | $2.95 | $3.14 | -6.61% | 1,145,360,250 |
| Nov 1995 | $3.24 | $3.61 | $3.19 | $3.36 | +4.01% | 904,903,650 |
| Oct 1995 | $2.86 | $3.33 | $2.59 | $3.23 | +13.68% | 1,212,979,050 |
| Sep 1995 | $2.97 | $3.48 | $2.69 | $2.84 | -4.36% | 1,385,949,150 |
| Aug 1995 | $3.11 | $3.29 | $2.80 | $2.97 | -4.18% | 735,855,300 |
| Jul 1995 | $2.87 | $3.26 | $2.70 | $3.10 | +8.42% | 798,700,500 |
| Jun 1995 | $2.59 | $3.00 | $2.52 | $2.86 | +11.15% | 872,500,950 |
| May 1995 | $2.27 | $2.85 | $2.20 | $2.57 | +13.93% | 1,133,985,150 |
| Apr 1995 | $2.31 | $2.46 | $2.07 | $2.26 | -2.40% | 972,492,750 |
| Mar 1995 | $2.34 | $2.56 | $2.27 | $2.31 | -0.40% | 832,434,300 |
| Feb 1995 | $2.13 | $2.38 | $2.08 | $2.32 | +10.41% | 627,496,875 |
| Jan 1995 | $2.18 | $2.22 | $1.98 | $2.10 | -3.40% | 888,551,775 |
| Dec 1994 | $2.02 | $2.23 | $1.83 | $2.18 | +6.97% | 1,053,433,350 |
| Nov 1994 | $2.26 | $2.29 | $1.91 | $2.04 | -10.33% | 859,499,100 |
| Oct 1994 | $2.13 | $2.30 | $2.05 | $2.27 | +6.97% | 735,931,575 |
| Sep 1994 | $2.09 | $2.22 | $2.04 | $2.12 | +0.74% | 723,799,800 |
| Aug 1994 | $1.90 | $2.19 | $1.80 | $2.11 | +11.60% | 902,163,825 |
| Jul 1994 | $1.85 | $1.98 | $1.75 | $1.89 | +2.00% | 814,728,375 |
| Jun 1994 | $1.69 | $1.91 | $1.66 | $1.85 | +9.49% | 1,381,493,475 |
| May 1994 | $1.48 | $1.70 | $1.38 | $1.69 | +14.65% | 960,439,275 |
| Apr 1994 | $1.55 | $1.67 | $1.30 | $1.48 | -7.00% | 1,012,362,300 |
| Mar 1994 | $1.64 | $1.77 | $1.49 | $1.59 | -2.65% | 863,528,850 |
| Feb 1994 | $1.59 | $1.73 | $1.51 | $1.63 | +2.72% | 790,446,600 |
| Jan 1994 | $1.42 | $1.75 | $1.35 | $1.59 | +11.73% | 1,354,178,250 |
| Dec 1993 | $1.59 | $1.86 | $1.41 | $1.42 | -9.09% | 1,462,286,925 |
| Nov 1993 | $1.47 | $1.63 | $1.36 | $1.56 | +6.75% | 1,000,550,475 |
| Oct 1993 | $1.52 | $1.60 | $1.42 | $1.46 | -3.46% | 1,467,707,850 |
| Sep 1993 | $1.27 | $1.58 | $1.18 | $1.52 | +19.17% | 1,539,307,800 |
| Aug 1993 | $1.24 | $1.40 | $1.15 | $1.27 | +2.24% | 1,394,682,300 |
| Jul 1993 | $1.22 | $1.30 | $1.13 | $1.24 | +2.29% | 1,241,154,900 |
| Jun 1993 | $1.03 | $1.27 | $0.9815 | $1.22 | +17.96% | 1,415,195,550 |
| May 1993 | $0.8827 | $1.10 | $0.8735 | $1.03 | +17.20% | 1,280,504,700 |
| Apr 1993 | $0.9043 | $0.9228 | $0.784 | $0.8796 | -3.06% | 1,060,176,600 |
| Mar 1993 | $0.8148 | $0.9259 | $0.7716 | $0.9074 | +12.21% | 1,470,688,650 |
| Feb 1993 | $0.8056 | $0.8519 | $0.6574 | $0.8086 | +0.77% | 1,313,390,700 |
| Jan 1993 | $0.6975 | $0.8981 | $0.6852 | $0.8025 | +14.54% | 1,563,393,150 |
| Dec 1992 | $0.5494 | $0.7068 | $0.466 | $0.7006 | +27.53% | 1,503,315,450 |
| Nov 1992 | $0.5494 | $0.6111 | $0.50 | $0.5494 | 0.00% | 952,345,350 |
| Oct 1992 | $0.4907 | $0.5772 | $0.4599 | $0.5494 | +11.25% | 1,380,450,600 |
| Sep 1992 | $0.4321 | $0.5216 | $0.429 | $0.4938 | +14.29% | 1,372,253,400 |
| Aug 1992 | $0.4537 | $0.463 | $0.3889 | $0.4321 | -6.04% | 616,146,750 |
| Jul 1992 | $0.4136 | $0.4722 | $0.3981 | $0.4599 | +22.13% | 1,294,282,800 |
| Jun 1992 | $0.3642 | $0.429 | $0.3457 | $0.3765 | +2.52% | 828,986,400 |
| May 1992 | $0.3426 | $0.4043 | $0.3395 | $0.3673 | +7.21% | 610,249,950 |
| Apr 1992 | $0.3302 | $0.358 | $0.2963 | $0.3426 | +2.78% | 979,755,750 |
| Mar 1992 | $0.4907 | $0.5031 | $0.3272 | $0.3333 | -32.50% | 1,704,766,500 |
| Feb 1992 | $0.4568 | $0.5216 | $0.4537 | $0.4938 | +8.11% | 799,465,950 |
| Jan 1992 | $0.358 | $0.4877 | $0.3457 | $0.4568 | +27.59% | 1,883,501,100 |
| Dec 1991 | $0.3333 | $0.3735 | $0.2963 | $0.358 | +7.41% | 933,678,900 |
| Nov 1991 | $0.3889 | $0.4105 | $0.3272 | $0.3333 | -14.29% | 848,288,700 |
| Oct 1991 | $0.3302 | $0.3981 | $0.3272 | $0.3889 | +17.76% | 1,395,395,100 |
| Sep 1991 | $0.2778 | $0.3488 | $0.2531 | $0.3302 | +18.89% | 1,275,920,100 |
| Aug 1991 | $0.2253 | $0.284 | $0.2191 | $0.2778 | +23.29% | 916,786,350 |
| Jul 1991 | $0.2099 | $0.2346 | $0.1944 | $0.2253 | +7.35% | 798,093,000 |
| Jun 1991 | $0.1852 | $0.2469 | $0.1821 | $0.2099 | +13.33% | 841,500,900 |
| May 1991 | $0.2284 | $0.2469 | $0.1728 | $0.1852 | -18.92% | 750,303,000 |
| Apr 1991 | $0.2222 | $0.284 | $0.2191 | $0.2284 | +2.78% | 1,230,766,650 |
| Mar 1991 | $0.2191 | $0.2438 | $0.1975 | $0.2222 | 0.00% | 1,197,350,100 |
| Feb 1991 | $0.2222 | $0.2747 | $0.2037 | $0.2222 | 0.00% | 1,468,663,650 |
| Jan 1991 | $0.1944 | $0.2407 | $0.1358 | $0.2222 | +14.29% | 2,137,776,300 |
| Dec 1990 | $0.1944 | $0.2099 | $0.1759 | $0.1944 | 0.00% | 907,252,650 |
| Nov 1990 | $0.1327 | $0.1975 | $0.1265 | $0.1944 | +46.51% | 1,035,382,500 |
| Oct 1990 | $0.1605 | $0.1698 | $0.1204 | $0.1327 | -17.31% | 934,752,150 |
| Sep 1990 | $0.287 | $0.2994 | $0.1265 | $0.1605 | -44.09% | 2,038,806,450 |
| Aug 1990 | $0.4167 | $0.429 | $0.2593 | $0.287 | -31.11% | 1,320,761,700 |
| Jul 1990 | $0.571 | $0.5833 | $0.4105 | $0.4167 | -27.03% | 1,457,781,300 |
| Jun 1990 | $0.4877 | $0.5926 | $0.4877 | $0.571 | +17.09% | 1,252,057,500 |
| May 1990 | $0.392 | $0.50 | $0.358 | $0.4877 | +24.41% | 1,616,549,400 |
| Apr 1990 | $0.466 | $0.4846 | $0.3765 | $0.392 | -15.89% | 1,416,260,700 |
| Mar 1990 | $0.5525 | $0.7006 | $0.4259 | $0.466 | -15.64% | 2,355,856,650 |
| Feb 1990 | $0.5309 | $0.5957 | $0.4784 | $0.5525 | +4.07% | 804,735,000 |
| Jan 1990 | $0.5772 | $0.6019 | $0.4414 | $0.5309 | -8.02% | 1,409,707,800 |
| Dec 1989 | $0.5926 | $0.6173 | $0.5031 | $0.5772 | -2.60% | 687,653,550 |
| Nov 1989 | $0.5741 | $0.6204 | $0.5309 | $0.5926 | +3.23% | 506,537,550 |
| Oct 1989 | $0.5833 | $0.642 | $0.5185 | $0.5741 | -1.59% | 912,521,700 |
| Sep 1989 | $0.463 | $0.5957 | $0.4475 | $0.5833 | +26.00% | 801,077,850 |
| Aug 1989 | $0.3796 | $0.4691 | $0.3642 | $0.463 | +21.95% | 868,720,950 |
| Jul 1989 | $0.3735 | $0.4259 | $0.3735 | $0.3796 | +3.36% | 651,171,150 |
| Jun 1989 | $0.3765 | $0.4136 | $0.3642 | $0.3673 | -2.46% | 864,942,300 |
| May 1989 | $0.3549 | $0.3796 | $0.3241 | $0.3765 | +5.17% | 876,978,900 |
| Apr 1989 | $0.2978 | $0.3611 | $0.287 | $0.358 | +20.21% | 974,810,700 |
| Mar 1989 | $0.2778 | $0.3148 | $0.2654 | $0.2978 | +7.22% | 1,134,396,900 |
| Feb 1989 | $0.2917 | $0.3086 | $0.2716 | $0.2778 | -4.76% | 794,383,200 |
| Jan 1989 | $0.2407 | $0.3025 | $0.2315 | $0.2917 | +21.15% | 1,255,419,000 |
| Dec 1988 | $0.213 | $0.2438 | $0.2099 | $0.2407 | +13.04% | 1,106,735,400 |
| Nov 1988 | $0.1944 | $0.2222 | $0.1852 | $0.213 | +9.52% | 715,545,900 |
| Oct 1988 | $0.2485 | $0.25 | $0.179 | $0.1944 | -21.74% | 1,300,438,800 |
| Sep 1988 | $0.2284 | $0.2531 | $0.2191 | $0.2485 | +8.78% | 483,359,400 |
| Aug 1988 | $0.2346 | $0.25 | $0.2068 | $0.2284 | -2.63% | 570,264,300 |
| Jul 1988 | $0.2438 | $0.2747 | $0.2222 | $0.2346 | -3.80% | 740,032,200 |
| Jun 1988 | $0.2068 | $0.2562 | $0.2068 | $0.2438 | +17.91% | 831,805,200 |
| May 1988 | $0.2068 | $0.2222 | $0.1883 | $0.2068 | 0.00% | 463,279,500 |
| Apr 1988 | $0.2006 | $0.2099 | $0.1821 | $0.2068 | +3.08% | 437,788,800 |
| Mar 1988 | $0.1867 | $0.2191 | $0.1821 | $0.2006 | +7.44% | 865,420,200 |
| Feb 1988 | $0.1728 | $0.2006 | $0.1481 | $0.1867 | +8.04% | 508,931,100 |
| Jan 1988 | $0.179 | $0.2068 | $0.1404 | $0.1728 | -3.45% | 734,840,100 |
| Dec 1987 | $0.1343 | $0.1975 | $0.1188 | $0.179 | +33.33% | 647,643,600 |
| Nov 1987 | $0.1543 | $0.159 | $0.1204 | $0.1343 | -13.00% | 614,887,200 |
| Oct 1987 | $0.2006 | $0.2346 | $0.0941 | $0.1543 | -23.08% | 1,512,318,600 |
| Sep 1987 | $0.1651 | $0.2114 | $0.1435 | $0.2006 | +21.50% | 650,057,400 |
| Aug 1987 | $0.1404 | $0.1651 | $0.1373 | $0.1651 | +17.58% | 519,598,800 |
| Jul 1987 | $0.1373 | $0.1481 | $0.1235 | $0.1404 | +2.25% | 614,660,400 |
| Jun 1987 | $0.1682 | $0.1698 | $0.1265 | $0.1373 | -18.35% | 653,491,800 |
| May 1987 | $0.1451 | $0.1821 | $0.1373 | $0.1682 | +15.96% | 509,765,400 |
| Apr 1987 | $0.1358 | $0.1728 | $0.125 | $0.1451 | +6.82% | 849,722,400 |
| Mar 1987 | $0.1188 | $0.1435 | $0.1157 | $0.1358 | +14.29% | 548,596,800 |
| Feb 1987 | $0.0833 | $0.1196 | $0.0826 | $0.1188 | +42.59% | 1,006,959,600 |
| Jan 1987 | $0.064 | $0.0926 | $0.0625 | $0.0833 | +30.12% | 1,310,158,800 |
| Dec 1986 | $0.0664 | $0.0664 | $0.0579 | $0.064 | -3.49% | 354,650,400 |
| Nov 1986 | $0.0548 | $0.0679 | $0.054 | $0.0664 | +19.44% | 551,545,200 |
| Oct 1986 | $0.044 | $0.0594 | $0.0424 | $0.0556 | +26.32% | 603,158,400 |
| Sep 1986 | $0.0509 | $0.0532 | $0.0401 | $0.044 | -13.64% | 414,752,400 |
| Aug 1986 | $0.0478 | $0.0525 | $0.0417 | $0.0509 | +6.45% | 357,080,400 |
| Jul 1986 | $0.0752 | $0.0764 | $0.0478 | $0.0478 | -36.41% | 448,513,200 |
| Jun 1986 | $0.0725 | $0.0802 | $0.0648 | $0.0752 | +3.72% | 308,221,200 |
| May 1986 | $0.0772 | $0.0833 | $0.0718 | $0.0725 | -6.00% | 199,195,200 |
| Apr 1986 | $0.0617 | $0.0891 | $0.0602 | $0.0772 | +20.48% | 395,247,600 |
| Mar 1986 | $0.0633 | $0.0679 | $0.0602 | $0.064 | – | 790,657,200 |
Seasonality
ORCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -1.2% | 1.8% | 1.7% | 7.0% | 4.6% | 3.6% | 0.4% | 1.7% | 1.9% | 0.3% | -3.6% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -15.3% | -11.7% | 1.2% | 10.1% | 39.9% | -35.1% | -11.1% | 14.8% | -7.9% | -4.5% | ||
| 2025 | 2.3% | -2.4% | -15.8% | 1.0% | 17.6% | 32.1% | 16.3% | -10.9% | 24.4% | -6.5% | -23.1% | -3.5% |
| 2024 | 6.4% | -0.0% | 12.5% | -9.1% | 3.0% | 20.5% | -1.0% | 1.3% | 20.6% | -1.3% | 10.1% | -9.8% |
| 2023 | 8.6% | -1.2% | 6.3% | 2.4% | 11.8% | 12.4% | -1.2% | 2.7% | -12.0% | -2.0% | 12.4% | -9.3% |
| 2022 | -6.6% | -6.4% | 8.9% | -10.9% | -2.0% | -2.9% | 11.9% | -4.7% | -17.6% | 28.5% | 6.4% | -1.6% |
| 2021 | -6.2% | 6.8% | 8.8% | 8.5% | 3.9% | -1.1% | 12.4% | 2.3% | -2.2% | 10.5% | -5.4% | -3.9% |
| 2020 | -0.6% | -5.7% | -2.3% | 10.1% | 1.5% | 2.8% | 0.7% | 3.2% | 4.3% | -5.6% | 2.9% | 12.1% |
| 2019 | 11.7% | 3.8% | 3.0% | 3.5% | -8.5% | 12.6% | -0.8% | -7.5% | 5.7% | -0.5% | 3.0% | -5.6% |
| 2018 | 9.5% | -1.8% | -9.7% | 0.2% | 2.3% | -5.7% | 8.6% | 1.9% | 6.1% | -4.9% | -0.2% | -7.4% |
| 2017 | 4.7% | 6.2% | 4.7% | 1.2% | 1.0% | 10.5% | -0.0% | 0.8% | -3.9% | 5.7% | -3.6% | -3.6% |