The closing price for Oracle (ORCL) in February 2001 was $15.38, on February 28, 2001. It was down 35% for the month. The latest price is $168.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2001 | $17.71 | $17.81 | $15.23 | $15.38 | 62,335,898 |
February 27 2001 | $18.16 | $18.37 | $17.45 | $17.56 | 41,574,398 |
February 26 2001 | $18.11 | $18.82 | $17.45 | $18.77 | 44,826,801 |
February 23 2001 | $18.52 | $18.77 | $16.65 | $17.81 | 72,823,602 |
February 22 2001 | $19.04 | $19.58 | $18.16 | $18.92 | 54,037,500 |
February 21 2001 | $18.47 | $19.63 | $17.86 | $18.62 | 57,582,500 |
February 20 2001 | $19.73 | $19.93 | $18.62 | $18.72 | 39,856,699 |
February 16 2001 | $19.43 | $19.88 | $18.77 | $19.43 | 40,201,699 |
February 15 2001 | $20.69 | $21.55 | $20.39 | $20.64 | 46,060,500 |
February 14 2001 | $18.82 | $20.29 | $18.37 | $20.24 | 41,228,500 |
February 13 2001 | $19.17 | $19.73 | $18.21 | $18.26 | 44,446,699 |
February 12 2001 | $19.12 | $19.43 | $18.21 | $18.62 | 51,876,801 |
February 09 2001 | $20.44 | $20.79 | $18.82 | $19.07 | 91,603,797 |
February 08 2001 | $23.02 | $23.37 | $21.60 | $21.96 | 41,771,699 |
February 07 2001 | $21.96 | $22.97 | $21.45 | $22.41 | 42,847,398 |
February 06 2001 | $22.16 | $23.07 | $22.01 | $22.36 | 28,732,301 |
February 05 2001 | $22.26 | $23.07 | $21.45 | $22.26 | 35,926,102 |
February 02 2001 | $24.23 | $24.34 | $22.41 | $22.46 | 38,629,898 |
February 01 2001 | $23.68 | $24.84 | $23.58 | $24.34 | 38,360,301 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
