The closing price for Oracle (ORCL) in 2000 was $23.53, on December 29, 2000. It was down 6.7% for the year. The latest price is $167.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.99 | $25.35 | $23.22 | $23.53 | 31,559,000 |
December 28 2000 | $24.74 | $25.60 | $24.59 | $25.14 | 25,051,500 |
December 27 2000 | $24.59 | $25.15 | $23.78 | $24.84 | 26,427,400 |
December 26 2000 | $25.50 | $26.06 | $24.28 | $25.04 | 20,587,500 |
December 22 2000 | $24.59 | $25.89 | $24.28 | $25.80 | 35,558,301 |
December 21 2000 | $22.51 | $24.49 | $22.11 | $23.88 | 46,700,699 |
December 20 2000 | $22.72 | $24.13 | $22.26 | $23.07 | 54,417,801 |
December 19 2000 | $25.75 | $26.81 | $24.39 | $24.79 | 58,636,500 |
December 18 2000 | $24.28 | $26.26 | $24.23 | $25.90 | 61,620,199 |
December 15 2000 | $23.83 | $24.35 | $22.82 | $23.12 | 104,095,906 |
December 14 2000 | $23.68 | $24.23 | $22.06 | $22.26 | 45,567,000 |
December 13 2000 | $25.85 | $25.90 | $22.87 | $22.97 | 37,911,602 |
December 12 2000 | $25.80 | $26.31 | $24.61 | $24.89 | 26,474,100 |
December 11 2000 | $24.69 | $26.11 | $24.28 | $25.85 | 50,251,801 |
December 08 2000 | $24.34 | $24.79 | $23.68 | $24.34 | 40,022,301 |
December 07 2000 | $23.98 | $24.23 | $22.77 | $22.92 | 41,056,898 |
December 06 2000 | $25.25 | $25.60 | $23.73 | $24.44 | 42,123,199 |
December 05 2000 | $23.83 | $25.50 | $23.37 | $25.50 | 59,729,801 |
December 04 2000 | $21.25 | $23.37 | $21.20 | $22.82 | 40,676,602 |
December 01 2000 | $21.35 | $22.56 | $20.64 | $21.40 | 48,652,398 |
November 30 2000 | $17.61 | $22.36 | $17.40 | $21.45 | 84,356,102 |
November 29 2000 | $18.77 | $19.12 | $17.66 | $18.52 | 75,156,906 |
November 28 2000 | $19.02 | $19.28 | $18.01 | $18.34 | 43,061,699 |
November 27 2000 | $20.59 | $20.90 | $18.52 | $18.72 | 45,655,801 |
November 24 2000 | $18.87 | $19.63 | $18.72 | $19.53 | 22,427,000 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
