The closing price for Oracle (ORCL) in October 2000 was $26.64, on October 31, 2000. It was down 17.2% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $26.34 | $28.06 | $26.24 | $26.64 | 41,860,699 |
October 30 2000 | $27.25 | $27.55 | $25.33 | $25.53 | 35,415,500 |
October 27 2000 | $27.86 | $28.41 | $26.64 | $27.60 | 34,959,898 |
October 26 2000 | $28.06 | $28.97 | $24.98 | $27.50 | 49,971,102 |
October 25 2000 | $29.47 | $29.57 | $27.45 | $27.75 | 33,356,699 |
October 24 2000 | $28.26 | $29.52 | $27.86 | $28.92 | 36,696,898 |
October 23 2000 | $28.41 | $28.46 | $26.95 | $27.50 | 28,312,199 |
October 20 2000 | $29.17 | $29.47 | $28.21 | $28.46 | 34,067,000 |
October 19 2000 | $29.07 | $29.47 | $27.96 | $29.37 | 39,304,602 |
October 18 2000 | $25.48 | $28.56 | $24.63 | $27.10 | 52,536,199 |
October 17 2000 | $28.86 | $28.97 | $26.54 | $27.20 | 29,348,400 |
October 16 2000 | $29.52 | $29.87 | $26.95 | $27.91 | 36,477,000 |
October 13 2000 | $25.03 | $28.86 | $25.03 | $28.76 | 38,508,398 |
October 12 2000 | $25.76 | $26.19 | $24.93 | $25.43 | 50,882,200 |
October 11 2000 | $25.43 | $26.64 | $25.03 | $25.13 | 71,675,602 |
October 10 2000 | $26.67 | $27.15 | $26.04 | $26.09 | 50,934,000 |
October 09 2000 | $27.30 | $27.75 | $26.29 | $26.95 | 40,302,602 |
October 06 2000 | $27.96 | $28.92 | $27.00 | $27.30 | 53,374,602 |
October 05 2000 | $27.58 | $28.11 | $26.85 | $27.58 | 54,311,800 |
October 04 2000 | $26.64 | $28.56 | $24.42 | $27.50 | 203,412,000 |
October 03 2000 | $32.22 | $32.95 | $27.75 | $28.06 | 96,683,398 |
October 02 2000 | $32.17 | $33.15 | $31.38 | $31.79 | 46,134,800 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
