The closing price for Oracle (ORCL) in March 2000 was $31.51, on March 31, 2000. It was up 5.8% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.37 | $32.93 | $30.68 | $31.51 | 79,836,204 |
March 30 2000 | $31.69 | $34.11 | $31.49 | $31.67 | 70,939,398 |
March 29 2000 | $34.74 | $34.77 | $33.13 | $33.31 | 51,955,398 |
March 28 2000 | $35.37 | $36.33 | $34.52 | $34.95 | 36,033,200 |
March 27 2000 | $35.95 | $36.06 | $35.10 | $35.70 | 32,594,400 |
March 24 2000 | $35.05 | $36.21 | $34.89 | $35.12 | 52,794,602 |
March 23 2000 | $33.56 | $35.53 | $33.33 | $35.07 | 50,802,200 |
March 22 2000 | $32.70 | $34.06 | $31.84 | $33.94 | 53,191,800 |
March 21 2000 | $31.44 | $32.65 | $30.68 | $32.57 | 52,614,200 |
March 20 2000 | $32.50 | $32.55 | $31.31 | $31.54 | 47,181,200 |
March 17 2000 | $33.00 | $33.10 | $32.09 | $32.22 | 65,984,398 |
March 16 2000 | $32.57 | $33.33 | $30.96 | $33.08 | 95,523,602 |
March 15 2000 | $33.91 | $34.31 | $31.08 | $31.74 | 144,786,204 |
March 14 2000 | $33.05 | $33.81 | $30.88 | $31.08 | 71,491,796 |
March 13 2000 | $31.69 | $33.76 | $31.00 | $31.79 | 65,791,000 |
March 10 2000 | $33.91 | $33.94 | $32.40 | $32.95 | 44,691,200 |
March 09 2000 | $34.04 | $34.31 | $32.35 | $33.91 | 56,468,200 |
March 08 2000 | $31.24 | $33.73 | $30.28 | $33.56 | 62,763,602 |
March 07 2000 | $30.93 | $32.30 | $30.03 | $30.25 | 53,976,200 |
March 06 2000 | $30.20 | $31.06 | $29.22 | $30.58 | 45,516,200 |
March 03 2000 | $28.71 | $30.33 | $28.33 | $30.28 | 47,968,200 |
March 02 2000 | $29.67 | $29.70 | $27.40 | $27.65 | 52,304,000 |
March 01 2000 | $29.77 | $30.08 | $28.56 | $28.86 | 44,918,200 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
