The closing price for Oracle (ORCL) in 2000 was $23.33, on December 29, 2000. It was down 6.7% for the year. The latest price is $244.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.79 | $25.14 | $23.03 | $23.33 | 31,702,200 |
December 28 2000 | $24.54 | $25.39 | $24.39 | $24.94 | 25,053,600 |
December 27 2000 | $24.39 | $24.94 | $23.58 | $24.64 | 26,437,500 |
December 26 2000 | $25.29 | $25.84 | $24.08 | $24.84 | 20,589,500 |
December 22 2000 | $24.39 | $25.68 | $24.08 | $25.59 | 35,568,200 |
December 21 2000 | $22.33 | $24.28 | $21.93 | $23.68 | 46,719,700 |
December 20 2000 | $22.53 | $23.93 | $22.08 | $22.88 | 54,440,500 |
December 19 2000 | $25.54 | $26.59 | $24.18 | $24.59 | 58,653,700 |
December 18 2000 | $24.08 | $26.04 | $24.03 | $25.69 | 61,640,100 |
December 15 2000 | $23.63 | $24.15 | $22.63 | $22.93 | 120,004,000 |
December 14 2000 | $23.48 | $24.03 | $21.88 | $22.08 | 45,894,400 |
December 13 2000 | $25.64 | $25.69 | $22.68 | $22.78 | 37,933,600 |
December 12 2000 | $25.59 | $26.09 | $24.41 | $24.69 | 26,481,200 |
December 11 2000 | $24.49 | $25.89 | $24.08 | $25.64 | 50,279,700 |
December 08 2000 | $24.13 | $24.59 | $23.48 | $24.13 | 40,052,600 |
December 07 2000 | $23.78 | $24.03 | $22.58 | $22.73 | 41,088,300 |
December 06 2000 | $25.04 | $25.39 | $23.53 | $24.23 | 42,125,600 |
December 05 2000 | $23.63 | $25.29 | $23.18 | $25.29 | 59,754,700 |
December 04 2000 | $21.07 | $23.18 | $21.02 | $22.63 | 40,710,400 |
December 01 2000 | $21.17 | $22.38 | $20.47 | $21.22 | 48,663,500 |
November 30 2000 | $17.46 | $22.18 | $17.26 | $21.27 | 84,386,200 |
November 29 2000 | $18.62 | $18.97 | $17.51 | $18.36 | 75,409,600 |
November 28 2000 | $18.87 | $19.12 | $17.86 | $18.19 | 43,075,300 |
November 27 2000 | $20.42 | $20.72 | $18.36 | $18.56 | 45,665,200 |
November 24 2000 | $18.72 | $19.47 | $18.56 | $19.37 | 22,443,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
