The closing price for Oracle (ORCL) in September 1999 was $9.18, on September 30, 1999. It was up 24.2% for the month. The latest price is $155.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 1999 | $8.76 | $9.26 | $8.58 | $9.18 | 58,577,200 |
September 29 1999 | $8.63 | $9.10 | $8.63 | $8.74 | 45,801,600 |
September 28 1999 | $8.48 | $8.68 | $8.31 | $8.65 | 37,798,400 |
September 27 1999 | $8.72 | $8.81 | $8.52 | $8.54 | 41,769,600 |
September 24 1999 | $8.68 | $8.79 | $8.29 | $8.52 | 50,765,600 |
September 23 1999 | $9.23 | $9.31 | $8.68 | $8.78 | 40,246,000 |
September 22 1999 | $8.98 | $9.23 | $8.86 | $9.22 | 38,004,800 |
September 21 1999 | $9.05 | $9.29 | $8.86 | $8.98 | 53,644,800 |
September 20 1999 | $8.83 | $9.18 | $8.76 | $9.11 | 42,020,800 |
September 17 1999 | $8.55 | $8.83 | $8.55 | $8.79 | 64,400,000 |
September 16 1999 | $8.62 | $8.67 | $8.41 | $8.52 | 61,758,400 |
September 15 1999 | $8.10 | $8.77 | $8.05 | $8.62 | 256,649,592 |
September 14 1999 | $9.29 | $9.37 | $8.82 | $9.17 | 80,645,204 |
September 13 1999 | $9.37 | $9.42 | $8.98 | $9.23 | 59,682,800 |
September 10 1999 | $8.98 | $9.47 | $8.93 | $9.36 | 64,388,000 |
September 09 1999 | $8.93 | $8.98 | $8.70 | $8.89 | 51,350,000 |
September 08 1999 | $8.76 | $9.05 | $8.69 | $8.94 | 71,019,204 |
September 07 1999 | $8.38 | $9.05 | $8.32 | $8.84 | 97,488,400 |
September 03 1999 | $7.85 | $8.40 | $7.85 | $8.38 | 102,798,796 |
September 02 1999 | $7.52 | $7.85 | $7.49 | $7.76 | 48,401,600 |
September 01 1999 | $7.39 | $7.71 | $7.38 | $7.61 | 39,725,600 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
