The closing price for Oracle (ORCL) in 1999 was $22.31, on December 31, 1999. It was up 285.3% for the year. The latest price is $194.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.18 | $22.58 | $22.07 | $22.31 | 10,714,800 |
December 30 1999 | $22.29 | $22.49 | $21.67 | $22.18 | 27,397,600 |
December 29 1999 | $21.05 | $21.94 | $21.03 | $21.90 | 22,750,000 |
December 28 1999 | $20.72 | $21.62 | $20.31 | $21.13 | 34,231,600 |
December 27 1999 | $21.63 | $21.64 | $20.34 | $20.78 | 38,805,600 |
December 23 1999 | $21.06 | $22.00 | $20.96 | $21.24 | 56,016,000 |
December 22 1999 | $19.88 | $20.98 | $19.71 | $20.92 | 54,652,800 |
December 21 1999 | $19.38 | $19.79 | $18.94 | $19.45 | 60,357,200 |
December 20 1999 | $18.79 | $19.56 | $18.77 | $19.18 | 70,350,400 |
December 17 1999 | $18.32 | $18.88 | $17.97 | $18.06 | 81,975,200 |
December 16 1999 | $17.85 | $18.05 | $17.40 | $17.83 | 59,600,000 |
December 15 1999 | $16.98 | $18.21 | $16.50 | $18.00 | 148,169,600 |
December 14 1999 | $16.05 | $16.55 | $15.21 | $15.32 | 75,655,200 |
December 13 1999 | $16.73 | $16.74 | $15.84 | $15.89 | 60,372,000 |
December 10 1999 | $15.83 | $16.88 | $15.42 | $16.85 | 49,635,600 |
December 09 1999 | $15.35 | $15.82 | $15.33 | $15.64 | 66,600,400 |
December 08 1999 | $15.63 | $15.73 | $15.11 | $15.16 | 42,925,600 |
December 07 1999 | $15.59 | $15.96 | $15.20 | $15.78 | 51,888,800 |
December 06 1999 | $15.68 | $15.91 | $15.44 | $15.62 | 38,683,200 |
December 03 1999 | $15.46 | $16.29 | $15.33 | $15.67 | 74,702,800 |
December 02 1999 | $14.13 | $15.13 | $14.11 | $15.12 | 49,338,400 |
December 01 1999 | $13.63 | $14.10 | $13.44 | $14.08 | 40,256,400 |
November 30 1999 | $14.47 | $14.49 | $13.39 | $13.50 | 63,926,800 |
November 29 1999 | $14.50 | $14.93 | $14.15 | $14.45 | 35,636,400 |
November 26 1999 | $14.14 | $14.71 | $14.10 | $14.66 | 18,470,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.