The closing price for Oracle (ORCL) in September 2000 was $31.79, on September 29, 2000. It was down 14.6% for the month. The latest price is $149.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.84 | $32.98 | $31.59 | $31.79 | 34,842,200 |
September 28 2000 | $32.09 | $33.18 | $31.64 | $32.90 | 42,185,200 |
September 27 2000 | $32.37 | $32.67 | $31.49 | $32.25 | 48,204,000 |
September 26 2000 | $32.02 | $32.70 | $31.74 | $32.07 | 39,992,200 |
September 25 2000 | $32.75 | $33.33 | $31.79 | $31.79 | 34,746,200 |
September 22 2000 | $30.66 | $32.60 | $30.48 | $32.59 | 58,728,398 |
September 21 2000 | $32.07 | $32.30 | $30.48 | $31.87 | 27,095,600 |
September 20 2000 | $31.89 | $32.55 | $31.29 | $32.27 | 37,349,602 |
September 19 2000 | $31.26 | $32.20 | $30.73 | $32.02 | 53,126,602 |
September 18 2000 | $31.82 | $32.30 | $30.18 | $30.87 | 72,988,204 |
September 15 2000 | $32.75 | $33.46 | $31.49 | $31.61 | 122,890,000 |
September 14 2000 | $34.87 | $34.97 | $33.20 | $34.29 | 63,749,200 |
September 13 2000 | $31.39 | $33.41 | $31.06 | $33.03 | 68,120,398 |
September 12 2000 | $33.51 | $34.44 | $31.92 | $32.04 | 49,598,602 |
September 11 2000 | $34.74 | $35.02 | $33.25 | $33.68 | 41,456,800 |
September 08 2000 | $36.66 | $36.69 | $34.92 | $34.95 | 34,563,800 |
September 07 2000 | $36.38 | $37.04 | $36.13 | $36.81 | 28,555,800 |
September 06 2000 | $36.89 | $37.04 | $35.95 | $36.03 | 38,467,800 |
September 05 2000 | $37.29 | $37.47 | $36.56 | $36.76 | 25,534,400 |
September 01 2000 | $37.22 | $37.52 | $36.69 | $37.39 | 30,416,600 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
