The closing price for Oracle (ORCL) in April 2000 was $32.27, on April 28, 2000. It was up 1.7% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $31.69 | $32.30 | $31.54 | $32.27 | 41,574,398 |
April 27 2000 | $28.28 | $31.31 | $28.23 | $31.21 | 52,095,602 |
April 26 2000 | $30.73 | $31.41 | $28.69 | $29.14 | 47,774,602 |
April 25 2000 | $30.23 | $30.83 | $29.32 | $30.50 | 61,734,200 |
April 24 2000 | $27.20 | $29.34 | $27.05 | $29.24 | 59,708,398 |
April 20 2000 | $29.80 | $30.48 | $28.21 | $28.59 | 50,380,800 |
April 19 2000 | $31.74 | $32.12 | $29.97 | $30.10 | 46,165,398 |
April 18 2000 | $30.50 | $31.92 | $29.77 | $31.87 | 78,729,602 |
April 17 2000 | $24.42 | $30.23 | $24.29 | $30.20 | 115,289,204 |
April 14 2000 | $28.23 | $28.78 | $24.32 | $25.64 | 109,930,602 |
April 13 2000 | $30.23 | $31.29 | $28.97 | $29.04 | 63,194,800 |
April 12 2000 | $31.46 | $32.30 | $29.44 | $29.52 | 67,116,000 |
April 11 2000 | $32.37 | $32.95 | $31.01 | $31.24 | 70,975,796 |
April 10 2000 | $35.32 | $35.37 | $33.20 | $33.31 | 56,222,398 |
April 07 2000 | $33.78 | $35.22 | $33.51 | $35.17 | 46,762,200 |
April 06 2000 | $32.55 | $33.68 | $32.35 | $33.18 | 62,401,200 |
April 05 2000 | $29.57 | $32.70 | $29.29 | $31.59 | 73,727,204 |
April 04 2000 | $31.54 | $31.54 | $26.27 | $30.66 | 123,601,602 |
April 03 2000 | $31.74 | $32.55 | $30.28 | $31.03 | 71,532,398 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
