The closing price for Oracle (ORCL) in June 2000 was $33.94, on June 30, 2000. It was up 13.7% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $32.45 | $34.11 | $32.30 | $33.94 | 37,204,398 |
June 29 2000 | $33.13 | $33.56 | $32.12 | $32.65 | 35,751,800 |
June 28 2000 | $33.13 | $34.31 | $32.98 | $33.48 | 32,097,400 |
June 27 2000 | $33.25 | $33.89 | $32.98 | $33.20 | 28,523,200 |
June 26 2000 | $32.40 | $33.68 | $31.99 | $33.38 | 38,937,398 |
June 23 2000 | $32.62 | $32.90 | $31.72 | $32.09 | 40,641,398 |
June 22 2000 | $34.16 | $34.42 | $32.85 | $32.90 | 42,102,602 |
June 21 2000 | $32.62 | $35.27 | $32.42 | $34.79 | 108,036,204 |
June 20 2000 | $35.10 | $35.37 | $34.11 | $34.74 | 56,624,398 |
June 19 2000 | $33.13 | $34.74 | $32.80 | $34.72 | 51,064,800 |
June 16 2000 | $33.05 | $33.81 | $32.72 | $33.05 | 41,901,800 |
June 15 2000 | $31.99 | $33.36 | $31.94 | $33.31 | 36,786,602 |
June 14 2000 | $33.05 | $33.10 | $31.79 | $31.89 | 33,191,200 |
June 13 2000 | $32.29 | $33.00 | $31.51 | $32.98 | 37,225,800 |
June 12 2000 | $33.33 | $33.43 | $32.45 | $32.52 | 24,200,800 |
June 09 2000 | $33.46 | $33.81 | $33.05 | $33.38 | 32,974,000 |
June 08 2000 | $33.05 | $33.41 | $32.40 | $33.25 | 46,508,200 |
June 07 2000 | $30.98 | $32.40 | $30.50 | $32.30 | 34,074,602 |
June 06 2000 | $32.50 | $32.90 | $30.78 | $31.11 | 40,017,800 |
June 05 2000 | $31.99 | $33.10 | $31.89 | $32.67 | 38,502,602 |
June 02 2000 | $32.50 | $32.90 | $31.69 | $32.37 | 57,958,000 |
June 01 2000 | $29.85 | $31.44 | $29.67 | $31.44 | 53,381,000 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
