The closing price for Oracle (ORCL) in 2001 was $11.18, on December 31, 2001. It was down 53.3% for the year. The latest price is $181.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.41 | $11.52 | $11.17 | $11.18 | 29,819,100 |
December 28 2001 | $11.38 | $11.62 | $11.34 | $11.38 | 24,619,199 |
December 27 2001 | $11.41 | $11.54 | $11.23 | $11.32 | 31,257,199 |
December 26 2001 | $11.54 | $11.90 | $11.40 | $11.41 | 26,805,600 |
December 24 2001 | $11.66 | $11.85 | $11.52 | $11.61 | 12,752,700 |
December 21 2001 | $11.97 | $12.09 | $11.62 | $11.64 | 58,491,398 |
December 20 2001 | $12.02 | $12.07 | $11.66 | $11.73 | 44,273,301 |
December 19 2001 | $11.99 | $12.47 | $11.96 | $12.08 | 59,062,602 |
December 18 2001 | $12.14 | $12.39 | $12.07 | $12.18 | 40,312,898 |
December 17 2001 | $11.70 | $12.14 | $11.66 | $11.97 | 32,526,600 |
December 14 2001 | $11.86 | $11.90 | $11.58 | $11.79 | 54,323,199 |
December 13 2001 | $11.93 | $12.34 | $11.65 | $11.88 | 50,609,199 |
December 12 2001 | $12.37 | $12.51 | $11.94 | $12.22 | 44,934,500 |
December 11 2001 | $12.72 | $12.76 | $12.22 | $12.23 | 41,050,500 |
December 10 2001 | $12.66 | $12.97 | $12.34 | $12.48 | 35,855,301 |
December 07 2001 | $12.74 | $12.91 | $12.59 | $12.88 | 42,442,898 |
December 06 2001 | $12.64 | $12.98 | $12.55 | $12.87 | 66,943,703 |
December 05 2001 | $11.74 | $12.45 | $11.70 | $12.44 | 113,691,703 |
December 04 2001 | $11.23 | $11.25 | $10.78 | $11.17 | 47,735,602 |
December 03 2001 | $11.19 | $11.55 | $11.05 | $11.09 | 42,087,602 |
November 30 2001 | $11.66 | $11.96 | $11.07 | $11.36 | 74,062,602 |
November 29 2001 | $11.59 | $11.74 | $11.33 | $11.49 | 36,803,000 |
November 28 2001 | $11.59 | $12.05 | $11.39 | $11.43 | 30,066,301 |
November 27 2001 | $11.79 | $12.08 | $11.52 | $11.67 | 36,019,898 |
November 26 2001 | $11.77 | $11.97 | $11.70 | $11.93 | 32,634,600 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
