The closing price for Oracle (ORCL) in 2000 was $23.47, on December 29, 2000. It was down 6.7% for the year. The latest price is $154.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.93 | $25.28 | $23.16 | $23.47 | 31,559,000 |
December 28 2000 | $24.68 | $25.53 | $24.52 | $25.08 | 25,051,500 |
December 27 2000 | $24.52 | $25.08 | $23.72 | $24.78 | 26,427,400 |
December 26 2000 | $25.43 | $25.99 | $24.22 | $24.98 | 20,587,500 |
December 22 2000 | $24.52 | $25.82 | $24.22 | $25.74 | 35,558,301 |
December 21 2000 | $22.46 | $24.42 | $22.05 | $23.82 | 46,700,699 |
December 20 2000 | $22.66 | $24.07 | $22.20 | $23.01 | 54,417,801 |
December 19 2000 | $25.69 | $26.75 | $24.32 | $24.73 | 58,636,500 |
December 18 2000 | $24.22 | $26.19 | $24.17 | $25.84 | 61,620,199 |
December 15 2000 | $23.77 | $24.29 | $22.76 | $23.06 | 104,095,906 |
December 14 2000 | $23.62 | $24.17 | $22.00 | $22.20 | 45,567,000 |
December 13 2000 | $25.79 | $25.84 | $22.81 | $22.91 | 37,911,602 |
December 12 2000 | $25.74 | $26.24 | $24.55 | $24.83 | 26,474,100 |
December 11 2000 | $24.63 | $26.04 | $24.22 | $25.79 | 50,251,801 |
December 08 2000 | $24.27 | $24.73 | $23.62 | $24.27 | 40,022,301 |
December 07 2000 | $23.92 | $24.17 | $22.71 | $22.86 | 41,056,898 |
December 06 2000 | $25.18 | $25.53 | $23.67 | $24.37 | 42,123,199 |
December 05 2000 | $23.77 | $25.43 | $23.31 | $25.43 | 59,729,801 |
December 04 2000 | $21.19 | $23.31 | $21.14 | $22.76 | 40,676,602 |
December 01 2000 | $21.30 | $22.51 | $20.59 | $21.35 | 48,652,398 |
November 30 2000 | $17.56 | $22.30 | $17.36 | $21.40 | 84,356,102 |
November 29 2000 | $18.72 | $19.07 | $17.61 | $18.47 | 75,156,906 |
November 28 2000 | $18.97 | $19.23 | $17.96 | $18.29 | 43,061,699 |
November 27 2000 | $20.54 | $20.84 | $18.47 | $18.67 | 45,655,801 |
November 24 2000 | $18.82 | $19.58 | $18.67 | $19.48 | 22,427,000 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
