The closing price for Oracle (ORCL) in August 2000 was $36.71, on August 31, 2000. It was up 20.9% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.70 | $36.74 | $35.70 | $36.71 | 39,838,200 |
August 30 2000 | $35.40 | $35.85 | $35.17 | $35.63 | 27,073,200 |
August 29 2000 | $35.05 | $36.04 | $34.95 | $35.42 | 37,677,398 |
August 28 2000 | $34.31 | $35.50 | $34.29 | $35.02 | 25,831,000 |
August 25 2000 | $34.19 | $35.05 | $34.11 | $34.16 | 26,866,200 |
August 24 2000 | $33.46 | $34.34 | $33.38 | $34.19 | 40,410,602 |
August 23 2000 | $33.48 | $33.56 | $32.70 | $33.46 | 25,102,600 |
August 22 2000 | $33.46 | $33.99 | $33.18 | $33.73 | 23,247,600 |
August 21 2000 | $33.15 | $33.66 | $32.61 | $33.58 | 20,294,600 |
August 18 2000 | $33.71 | $34.21 | $32.75 | $32.83 | 31,115,000 |
August 17 2000 | $32.65 | $33.94 | $32.62 | $33.89 | 30,083,800 |
August 16 2000 | $32.85 | $33.20 | $32.72 | $32.78 | 22,696,200 |
August 15 2000 | $33.08 | $33.73 | $32.75 | $32.80 | 31,208,000 |
August 14 2000 | $32.37 | $33.33 | $32.25 | $33.25 | 21,861,200 |
August 11 2000 | $32.27 | $33.08 | $31.99 | $32.75 | 22,106,200 |
August 10 2000 | $32.88 | $33.25 | $32.30 | $32.32 | 24,432,600 |
August 09 2000 | $33.71 | $34.02 | $32.78 | $32.85 | 30,843,000 |
August 08 2000 | $32.70 | $33.61 | $32.62 | $33.51 | 34,928,800 |
August 07 2000 | $32.65 | $33.25 | $32.60 | $33.05 | 40,746,602 |
August 04 2000 | $31.61 | $33.23 | $31.54 | $32.93 | 73,209,000 |
August 03 2000 | $29.39 | $31.29 | $28.92 | $31.26 | 44,938,200 |
August 02 2000 | $29.47 | $30.38 | $29.22 | $29.52 | 30,312,800 |
August 01 2000 | $30.35 | $30.63 | $29.42 | $29.52 | 30,081,600 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
