The closing price for Oracle (ORCL) in 2001 was $11.09, on December 31, 2001. It was down 53.3% for the year. The latest price is $249.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.32 | $11.42 | $11.08 | $11.09 | 29,857,600 |
December 28 2001 | $11.29 | $11.53 | $11.25 | $11.29 | 24,629,700 |
December 27 2001 | $11.32 | $11.44 | $11.13 | $11.23 | 31,281,100 |
December 26 2001 | $11.45 | $11.80 | $11.30 | $11.31 | 26,817,000 |
December 24 2001 | $11.57 | $11.75 | $11.42 | $11.51 | 12,753,700 |
December 21 2001 | $11.87 | $11.99 | $11.52 | $11.54 | 59,252,900 |
December 20 2001 | $11.92 | $11.97 | $11.56 | $11.63 | 44,289,800 |
December 19 2001 | $11.89 | $12.36 | $11.87 | $11.98 | 59,069,000 |
December 18 2001 | $12.04 | $12.28 | $11.97 | $12.08 | 40,321,500 |
December 17 2001 | $11.60 | $12.04 | $11.56 | $11.87 | 32,530,700 |
December 14 2001 | $11.76 | $11.80 | $11.49 | $11.70 | 54,346,500 |
December 13 2001 | $11.83 | $12.24 | $11.55 | $11.78 | 52,531,500 |
December 12 2001 | $12.27 | $12.40 | $11.84 | $12.12 | 44,940,700 |
December 11 2001 | $12.61 | $12.65 | $12.12 | $12.13 | 41,071,500 |
December 10 2001 | $12.56 | $12.86 | $12.24 | $12.38 | 35,877,600 |
December 07 2001 | $12.64 | $12.80 | $12.48 | $12.77 | 42,468,600 |
December 06 2001 | $12.53 | $12.87 | $12.44 | $12.76 | 67,014,700 |
December 05 2001 | $11.64 | $12.35 | $11.60 | $12.34 | 113,746,800 |
December 04 2001 | $11.13 | $11.16 | $10.69 | $11.08 | 47,757,100 |
December 03 2001 | $11.09 | $11.46 | $10.96 | $11.00 | 42,093,800 |
November 30 2001 | $11.57 | $11.87 | $10.98 | $11.26 | 74,143,100 |
November 29 2001 | $11.50 | $11.64 | $11.24 | $11.39 | 36,810,100 |
November 28 2001 | $11.50 | $11.95 | $11.30 | $11.34 | 30,083,900 |
November 27 2001 | $11.70 | $11.98 | $11.42 | $11.58 | 36,021,500 |
November 26 2001 | $11.67 | $11.87 | $11.60 | $11.83 | 32,643,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
