The closing price for Oracle (ORCL) in March 2001 was $11.77, on March 30, 2001. It was down 23% for the month. The latest price is $165.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $11.68 | $12.30 | $11.52 | $11.77 | 36,956,100 |
March 29 2001 | $11.75 | $12.33 | $11.29 | $11.53 | 54,250,500 |
March 28 2001 | $12.97 | $12.98 | $11.73 | $12.12 | 46,438,000 |
March 27 2001 | $12.90 | $13.27 | $12.44 | $13.21 | 43,943,800 |
March 26 2001 | $13.13 | $13.17 | $12.39 | $12.42 | 34,392,600 |
March 23 2001 | $13.12 | $13.32 | $12.61 | $12.77 | 72,068,300 |
March 22 2001 | $12.27 | $12.57 | $11.56 | $12.47 | 63,980,900 |
March 21 2001 | $11.87 | $12.87 | $11.46 | $11.87 | 50,574,600 |
March 20 2001 | $12.77 | $12.92 | $11.51 | $11.56 | 65,545,100 |
March 19 2001 | $11.56 | $12.62 | $11.41 | $12.42 | 50,443,200 |
March 16 2001 | $11.41 | $11.77 | $10.86 | $11.31 | 89,327,600 |
March 15 2001 | $13.27 | $13.37 | $11.67 | $11.82 | 77,834,800 |
March 14 2001 | $13.07 | $13.48 | $12.52 | $12.92 | 52,862,100 |
March 13 2001 | $12.82 | $13.68 | $12.37 | $13.63 | 57,981,600 |
March 12 2001 | $12.87 | $13.17 | $12.12 | $12.22 | 66,843,000 |
March 09 2001 | $13.78 | $13.83 | $12.97 | $13.17 | 58,409,900 |
March 08 2001 | $14.80 | $14.88 | $13.93 | $14.08 | 40,342,100 |
March 07 2001 | $14.73 | $15.08 | $14.33 | $14.98 | 52,486,500 |
March 06 2001 | $14.28 | $14.48 | $13.98 | $14.18 | 57,448,400 |
March 05 2001 | $13.93 | $13.98 | $13.43 | $13.68 | 51,544,000 |
March 02 2001 | $13.07 | $14.43 | $12.67 | $13.58 | 224,088,800 |
March 01 2001 | $15.29 | $17.30 | $15.08 | $17.20 | 76,869,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
