The closing price for Oracle (ORCL) in 2001 was $11.00, on December 31, 2001. It was down 53.3% for the year. The latest price is $194.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.23 | $11.33 | $10.99 | $11.00 | 29,857,600 |
December 28 2001 | $11.20 | $11.44 | $11.16 | $11.20 | 24,629,700 |
December 27 2001 | $11.23 | $11.35 | $11.05 | $11.14 | 31,281,100 |
December 26 2001 | $11.36 | $11.71 | $11.21 | $11.22 | 26,817,000 |
December 24 2001 | $11.48 | $11.66 | $11.33 | $11.42 | 12,753,700 |
December 21 2001 | $11.78 | $11.90 | $11.43 | $11.45 | 59,252,900 |
December 20 2001 | $11.83 | $11.88 | $11.47 | $11.54 | 44,289,800 |
December 19 2001 | $11.80 | $12.27 | $11.77 | $11.88 | 59,069,000 |
December 18 2001 | $11.95 | $12.19 | $11.88 | $11.99 | 40,321,500 |
December 17 2001 | $11.51 | $11.95 | $11.47 | $11.78 | 32,530,700 |
December 14 2001 | $11.67 | $11.71 | $11.40 | $11.61 | 54,346,500 |
December 13 2001 | $11.74 | $12.15 | $11.46 | $11.68 | 52,531,500 |
December 12 2001 | $12.17 | $12.31 | $11.75 | $12.03 | 44,940,700 |
December 11 2001 | $12.51 | $12.55 | $12.03 | $12.04 | 41,071,500 |
December 10 2001 | $12.46 | $12.76 | $12.15 | $12.28 | 35,877,600 |
December 07 2001 | $12.54 | $12.70 | $12.39 | $12.67 | 42,468,600 |
December 06 2001 | $12.43 | $12.77 | $12.35 | $12.66 | 67,014,700 |
December 05 2001 | $11.55 | $12.25 | $11.51 | $12.24 | 113,746,800 |
December 04 2001 | $11.05 | $11.07 | $10.61 | $10.99 | 47,757,100 |
December 03 2001 | $11.01 | $11.37 | $10.87 | $10.91 | 42,093,800 |
November 30 2001 | $11.48 | $11.77 | $10.90 | $11.18 | 74,143,100 |
November 29 2001 | $11.41 | $11.55 | $11.15 | $11.30 | 36,810,100 |
November 28 2001 | $11.41 | $11.85 | $11.21 | $11.25 | 30,083,900 |
November 27 2001 | $11.61 | $11.88 | $11.33 | $11.49 | 36,021,500 |
November 26 2001 | $11.58 | $11.78 | $11.51 | $11.74 | 32,643,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.