The closing price for Oracle (ORCL) in August 2000 was $36.58, on August 31, 2000. It was up 20.9% for the month. The latest price is $157.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.57 | $36.61 | $35.57 | $36.58 | 39,840,000 |
August 30 2000 | $35.27 | $35.73 | $35.05 | $35.50 | 27,073,400 |
August 29 2000 | $34.92 | $35.91 | $34.82 | $35.30 | 37,678,600 |
August 28 2000 | $34.19 | $35.37 | $34.17 | $34.90 | 25,833,600 |
August 25 2000 | $34.07 | $34.92 | $33.99 | $34.04 | 26,866,600 |
August 24 2000 | $33.34 | $34.22 | $33.26 | $34.07 | 40,413,200 |
August 23 2000 | $33.36 | $33.44 | $32.58 | $33.34 | 25,104,800 |
August 22 2000 | $33.34 | $33.86 | $33.06 | $33.61 | 23,251,600 |
August 21 2000 | $33.04 | $33.54 | $32.49 | $33.46 | 20,295,600 |
August 18 2000 | $33.59 | $34.09 | $32.63 | $32.71 | 31,121,200 |
August 17 2000 | $32.53 | $33.81 | $32.51 | $33.76 | 30,085,000 |
August 16 2000 | $32.73 | $33.09 | $32.61 | $32.66 | 22,698,200 |
August 15 2000 | $32.96 | $33.61 | $32.63 | $32.68 | 31,208,800 |
August 14 2000 | $32.26 | $33.21 | $32.13 | $33.14 | 21,862,200 |
August 11 2000 | $32.16 | $32.96 | $31.88 | $32.63 | 22,106,800 |
August 10 2000 | $32.76 | $33.14 | $32.18 | $32.21 | 24,436,000 |
August 09 2000 | $33.59 | $33.90 | $32.66 | $32.73 | 30,846,000 |
August 08 2000 | $32.58 | $33.49 | $32.51 | $33.39 | 34,931,800 |
August 07 2000 | $32.53 | $33.14 | $32.48 | $32.93 | 40,751,400 |
August 04 2000 | $31.50 | $33.11 | $31.43 | $32.81 | 73,211,600 |
August 03 2000 | $29.29 | $31.17 | $28.81 | $31.15 | 44,941,200 |
August 02 2000 | $29.36 | $30.27 | $29.11 | $29.41 | 30,315,000 |
August 01 2000 | $30.24 | $30.52 | $29.31 | $29.41 | 30,190,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
