The closing price for Oracle (ORCL) in 2001 was $11.04, on December 31, 2001. It was down 53.3% for the year. The latest price is $173.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.27 | $11.37 | $11.03 | $11.04 | 29,857,600 |
December 28 2001 | $11.24 | $11.48 | $11.20 | $11.24 | 24,629,700 |
December 27 2001 | $11.27 | $11.39 | $11.09 | $11.18 | 31,281,100 |
December 26 2001 | $11.40 | $11.75 | $11.25 | $11.26 | 26,817,000 |
December 24 2001 | $11.52 | $11.70 | $11.37 | $11.46 | 12,753,700 |
December 21 2001 | $11.82 | $11.94 | $11.47 | $11.49 | 59,252,900 |
December 20 2001 | $11.87 | $11.92 | $11.51 | $11.58 | 44,289,800 |
December 19 2001 | $11.84 | $12.31 | $11.81 | $11.93 | 59,069,000 |
December 18 2001 | $11.99 | $12.23 | $11.92 | $12.03 | 40,321,500 |
December 17 2001 | $11.55 | $11.99 | $11.51 | $11.82 | 32,530,700 |
December 14 2001 | $11.71 | $11.75 | $11.44 | $11.65 | 54,346,500 |
December 13 2001 | $11.78 | $12.19 | $11.50 | $11.73 | 52,531,500 |
December 12 2001 | $12.21 | $12.35 | $11.79 | $12.07 | 44,940,700 |
December 11 2001 | $12.56 | $12.60 | $12.07 | $12.08 | 41,071,500 |
December 10 2001 | $12.50 | $12.80 | $12.19 | $12.33 | 35,877,600 |
December 07 2001 | $12.58 | $12.75 | $12.43 | $12.72 | 42,468,600 |
December 06 2001 | $12.48 | $12.81 | $12.39 | $12.71 | 67,014,700 |
December 05 2001 | $11.59 | $12.29 | $11.55 | $12.29 | 113,746,800 |
December 04 2001 | $11.09 | $11.11 | $10.65 | $11.03 | 47,757,100 |
December 03 2001 | $11.05 | $11.41 | $10.91 | $10.95 | 42,093,800 |
November 30 2001 | $11.52 | $11.81 | $10.93 | $11.21 | 74,143,100 |
November 29 2001 | $11.45 | $11.59 | $11.19 | $11.34 | 36,810,100 |
November 28 2001 | $11.45 | $11.89 | $11.25 | $11.29 | 30,083,900 |
November 27 2001 | $11.65 | $11.93 | $11.37 | $11.53 | 36,021,500 |
November 26 2001 | $11.62 | $11.82 | $11.55 | $11.78 | 32,643,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
