The closing price for Oracle (ORCL) in May 2000 was $29.02, on May 31, 2000. It was down 10% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $29.57 | $30.86 | $28.97 | $29.02 | 50,928,000 |
May 30 2000 | $27.80 | $29.95 | $27.68 | $29.95 | 38,891,000 |
May 26 2000 | $26.97 | $28.06 | $26.27 | $27.05 | 28,929,600 |
May 25 2000 | $26.44 | $28.59 | $26.24 | $26.82 | 80,954,398 |
May 24 2000 | $24.93 | $26.04 | $23.47 | $25.94 | 85,157,000 |
May 23 2000 | $27.05 | $27.65 | $25.18 | $25.28 | 58,562,000 |
May 22 2000 | $28.28 | $28.36 | $25.33 | $27.38 | 91,134,796 |
May 19 2000 | $29.07 | $29.87 | $28.06 | $28.28 | 52,225,200 |
May 18 2000 | $31.61 | $31.79 | $29.24 | $29.50 | 46,424,602 |
May 17 2000 | $31.39 | $32.25 | $30.78 | $31.56 | 33,993,000 |
May 16 2000 | $31.34 | $32.20 | $31.11 | $31.97 | 38,180,800 |
May 15 2000 | $30.05 | $31.08 | $28.51 | $31.08 | 41,969,602 |
May 12 2000 | $29.60 | $30.86 | $29.50 | $29.95 | 39,035,398 |
May 11 2000 | $27.83 | $29.22 | $27.45 | $29.22 | 46,588,000 |
May 10 2000 | $28.64 | $29.52 | $27.25 | $27.30 | 71,159,000 |
May 09 2000 | $29.75 | $29.97 | $28.76 | $29.07 | 43,530,000 |
May 08 2000 | $30.40 | $30.68 | $29.09 | $29.19 | 36,526,200 |
May 05 2000 | $29.87 | $31.08 | $29.77 | $31.01 | 35,288,602 |
May 04 2000 | $30.40 | $31.06 | $29.47 | $29.97 | 39,893,602 |
May 03 2000 | $31.03 | $31.14 | $29.12 | $30.61 | 49,599,000 |
May 02 2000 | $31.87 | $32.09 | $31.24 | $31.41 | 35,335,602 |
May 01 2000 | $32.25 | $33.05 | $31.79 | $32.17 | 37,076,602 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
