The closing price for Oracle (ORCL) in 2000 was $23.38, on December 29, 2000. It was down 6.7% for the year. The latest price is $149.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.84 | $25.19 | $23.08 | $23.38 | 31,559,000 |
December 28 2000 | $24.59 | $25.44 | $24.44 | $24.99 | 25,051,500 |
December 27 2000 | $24.44 | $24.99 | $23.63 | $24.69 | 26,427,400 |
December 26 2000 | $25.34 | $25.90 | $24.14 | $24.89 | 20,587,500 |
December 22 2000 | $24.44 | $25.73 | $24.14 | $25.64 | 35,558,301 |
December 21 2000 | $22.38 | $24.34 | $21.97 | $23.73 | 46,700,699 |
December 20 2000 | $22.58 | $23.98 | $22.12 | $22.93 | 54,417,801 |
December 19 2000 | $25.59 | $26.65 | $24.24 | $24.64 | 58,636,500 |
December 18 2000 | $24.14 | $26.10 | $24.09 | $25.74 | 61,620,199 |
December 15 2000 | $23.68 | $24.20 | $22.68 | $22.98 | 104,095,906 |
December 14 2000 | $23.53 | $24.09 | $21.92 | $22.12 | 45,567,000 |
December 13 2000 | $25.69 | $25.74 | $22.73 | $22.83 | 37,911,602 |
December 12 2000 | $25.64 | $26.15 | $24.46 | $24.74 | 26,474,100 |
December 11 2000 | $24.54 | $25.95 | $24.14 | $25.69 | 50,251,801 |
December 08 2000 | $24.19 | $24.64 | $23.53 | $24.19 | 40,022,301 |
December 07 2000 | $23.83 | $24.09 | $22.63 | $22.78 | 41,056,898 |
December 06 2000 | $25.09 | $25.44 | $23.58 | $24.29 | 42,123,199 |
December 05 2000 | $23.68 | $25.34 | $23.23 | $25.34 | 59,729,801 |
December 04 2000 | $21.12 | $23.23 | $21.07 | $22.68 | 40,676,602 |
December 01 2000 | $21.22 | $22.43 | $20.52 | $21.27 | 48,652,398 |
November 30 2000 | $17.50 | $22.22 | $17.30 | $21.32 | 84,356,102 |
November 29 2000 | $18.65 | $19.01 | $17.55 | $18.40 | 75,156,906 |
November 28 2000 | $18.91 | $19.16 | $17.90 | $18.23 | 43,061,699 |
November 27 2000 | $20.46 | $20.77 | $18.40 | $18.60 | 45,655,801 |
November 24 2000 | $18.76 | $19.51 | $18.60 | $19.41 | 22,427,000 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
