The closing price for Oracle (ORCL) in August 2000 was $36.44, on August 31, 2000. It was up 20.9% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.44 | $36.46 | $35.44 | $36.44 | 39,840,000 |
August 30 2000 | $35.14 | $35.59 | $34.91 | $35.36 | 27,073,400 |
August 29 2000 | $34.79 | $35.77 | $34.69 | $35.16 | 37,678,600 |
August 28 2000 | $34.06 | $35.24 | $34.04 | $34.76 | 25,833,600 |
August 25 2000 | $33.93 | $34.79 | $33.86 | $33.91 | 26,866,600 |
August 24 2000 | $33.21 | $34.09 | $33.13 | $33.93 | 40,413,200 |
August 23 2000 | $33.23 | $33.31 | $32.46 | $33.21 | 25,104,800 |
August 22 2000 | $33.21 | $33.73 | $32.93 | $33.48 | 23,251,600 |
August 21 2000 | $32.91 | $33.41 | $32.36 | $33.33 | 20,295,600 |
August 18 2000 | $33.46 | $33.96 | $32.51 | $32.58 | 31,121,200 |
August 17 2000 | $32.41 | $33.68 | $32.38 | $33.63 | 30,085,000 |
August 16 2000 | $32.61 | $32.96 | $32.48 | $32.53 | 22,698,200 |
August 15 2000 | $32.83 | $33.48 | $32.51 | $32.56 | 31,208,800 |
August 14 2000 | $32.13 | $33.08 | $32.01 | $33.01 | 21,862,200 |
August 11 2000 | $32.03 | $32.83 | $31.76 | $32.51 | 22,106,800 |
August 10 2000 | $32.63 | $33.01 | $32.06 | $32.08 | 24,436,000 |
August 09 2000 | $33.46 | $33.77 | $32.53 | $32.61 | 30,846,000 |
August 08 2000 | $32.46 | $33.36 | $32.38 | $33.26 | 34,931,800 |
August 07 2000 | $32.41 | $33.01 | $32.36 | $32.81 | 40,751,400 |
August 04 2000 | $31.38 | $32.98 | $31.31 | $32.68 | 73,211,600 |
August 03 2000 | $29.18 | $31.05 | $28.70 | $31.03 | 44,941,200 |
August 02 2000 | $29.25 | $30.15 | $29.00 | $29.30 | 30,315,000 |
August 01 2000 | $30.13 | $30.40 | $29.20 | $29.30 | 30,190,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
