The closing price for Oracle (ORCL) in August 2000 was $36.50, on August 31, 2000. It was up 20.9% for the month. The latest price is $236.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.50 | $36.53 | $35.50 | $36.50 | 39,840,000 |
August 30 2000 | $35.20 | $35.65 | $34.97 | $35.42 | 27,073,400 |
August 29 2000 | $34.85 | $35.83 | $34.75 | $35.22 | 37,678,600 |
August 28 2000 | $34.12 | $35.30 | $34.09 | $34.82 | 25,833,600 |
August 25 2000 | $33.99 | $34.85 | $33.92 | $33.97 | 26,866,600 |
August 24 2000 | $33.27 | $34.14 | $33.19 | $33.99 | 40,413,200 |
August 23 2000 | $33.29 | $33.37 | $32.51 | $33.27 | 25,104,800 |
August 22 2000 | $33.27 | $33.79 | $32.99 | $33.54 | 23,251,600 |
August 21 2000 | $32.97 | $33.47 | $32.42 | $33.39 | 20,295,600 |
August 18 2000 | $33.52 | $34.02 | $32.56 | $32.64 | 31,121,200 |
August 17 2000 | $32.46 | $33.74 | $32.44 | $33.69 | 30,085,000 |
August 16 2000 | $32.66 | $33.02 | $32.54 | $32.59 | 22,698,200 |
August 15 2000 | $32.89 | $33.54 | $32.56 | $32.61 | 31,208,800 |
August 14 2000 | $32.19 | $33.14 | $32.06 | $33.07 | 21,862,200 |
August 11 2000 | $32.09 | $32.89 | $31.81 | $32.56 | 22,106,800 |
August 10 2000 | $32.69 | $33.07 | $32.11 | $32.14 | 24,436,000 |
August 09 2000 | $33.52 | $33.83 | $32.59 | $32.66 | 30,846,000 |
August 08 2000 | $32.51 | $33.42 | $32.44 | $33.32 | 34,931,800 |
August 07 2000 | $32.46 | $33.07 | $32.41 | $32.86 | 40,751,400 |
August 04 2000 | $31.43 | $33.04 | $31.36 | $32.74 | 73,211,600 |
August 03 2000 | $29.23 | $31.11 | $28.75 | $31.08 | 44,941,200 |
August 02 2000 | $29.30 | $30.21 | $29.05 | $29.35 | 30,315,000 |
August 01 2000 | $30.18 | $30.46 | $29.25 | $29.35 | 30,190,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
