The closing price for Oracle (ORCL) in 1999 was $22.24, on December 31, 1999. It was up 285.3% for the year. The latest price is $147.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.10 | $22.50 | $21.99 | $22.24 | 10,714,800 |
December 30 1999 | $22.21 | $22.41 | $21.59 | $22.10 | 27,397,600 |
December 29 1999 | $20.97 | $21.87 | $20.96 | $21.83 | 22,750,000 |
December 28 1999 | $20.65 | $21.54 | $20.24 | $21.06 | 34,231,600 |
December 27 1999 | $21.56 | $21.57 | $20.27 | $20.71 | 38,805,600 |
December 23 1999 | $20.98 | $21.93 | $20.89 | $21.17 | 56,016,000 |
December 22 1999 | $19.81 | $20.91 | $19.65 | $20.85 | 54,652,800 |
December 21 1999 | $19.31 | $19.72 | $18.88 | $19.39 | 60,357,200 |
December 20 1999 | $18.73 | $19.50 | $18.70 | $19.11 | 70,350,400 |
December 17 1999 | $18.26 | $18.81 | $17.91 | $18.00 | 81,975,200 |
December 16 1999 | $17.79 | $17.98 | $17.34 | $17.77 | 59,600,000 |
December 15 1999 | $16.92 | $18.14 | $16.45 | $17.93 | 148,169,600 |
December 14 1999 | $16.00 | $16.50 | $15.16 | $15.27 | 75,655,200 |
December 13 1999 | $16.67 | $16.68 | $15.79 | $15.84 | 60,372,000 |
December 10 1999 | $15.78 | $16.82 | $15.37 | $16.79 | 49,635,600 |
December 09 1999 | $15.29 | $15.76 | $15.28 | $15.59 | 66,600,400 |
December 08 1999 | $15.58 | $15.68 | $15.06 | $15.11 | 42,925,600 |
December 07 1999 | $15.54 | $15.90 | $15.14 | $15.73 | 51,888,800 |
December 06 1999 | $15.63 | $15.85 | $15.39 | $15.57 | 38,683,200 |
December 03 1999 | $15.40 | $16.23 | $15.28 | $15.61 | 74,702,800 |
December 02 1999 | $14.08 | $15.08 | $14.06 | $15.07 | 49,338,400 |
December 01 1999 | $13.58 | $14.05 | $13.39 | $14.03 | 40,256,400 |
November 30 1999 | $14.42 | $14.44 | $13.34 | $13.46 | 63,926,800 |
November 29 1999 | $14.45 | $14.88 | $14.10 | $14.40 | 35,636,400 |
November 26 1999 | $14.09 | $14.66 | $14.05 | $14.61 | 18,470,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.