The closing price for Oracle (ORCL) in July 2000 was $30.35, on July 31, 2000. It was down 7.3% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $28.97 | $30.48 | $28.81 | $30.35 | 34,401,602 |
July 28 2000 | $30.33 | $30.86 | $28.69 | $29.22 | 33,197,200 |
July 27 2000 | $30.66 | $31.49 | $30.28 | $30.30 | 32,529,000 |
July 26 2000 | $30.20 | $31.49 | $29.90 | $30.98 | 31,454,200 |
July 25 2000 | $30.63 | $30.88 | $30.00 | $30.68 | 27,116,400 |
July 24 2000 | $31.14 | $31.74 | $30.25 | $30.28 | 38,059,398 |
July 21 2000 | $31.26 | $31.36 | $30.30 | $30.45 | 30,925,000 |
July 20 2000 | $30.20 | $31.87 | $30.18 | $31.54 | 35,381,000 |
July 19 2000 | $30.28 | $30.66 | $29.47 | $29.77 | 31,555,200 |
July 18 2000 | $30.56 | $30.93 | $29.90 | $29.95 | 29,927,400 |
July 17 2000 | $30.40 | $31.49 | $29.90 | $30.73 | 32,387,000 |
July 14 2000 | $30.76 | $30.88 | $30.33 | $30.73 | 31,383,400 |
July 13 2000 | $30.58 | $30.93 | $30.18 | $30.58 | 41,618,602 |
July 12 2000 | $29.65 | $30.33 | $29.47 | $30.15 | 34,356,000 |
July 11 2000 | $29.72 | $30.38 | $28.71 | $29.19 | 42,080,000 |
July 10 2000 | $30.13 | $30.48 | $29.42 | $29.92 | 43,951,200 |
July 07 2000 | $30.66 | $31.08 | $30.48 | $30.63 | 31,478,000 |
July 06 2000 | $28.97 | $30.63 | $28.97 | $30.53 | 50,524,800 |
July 05 2000 | $31.01 | $31.34 | $29.14 | $29.19 | 94,615,796 |
July 03 2000 | $32.75 | $33.00 | $31.84 | $32.37 | 42,131,200 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
