The closing price for Oracle (ORCL) in March 2001 was $11.72, on March 30, 2001. It was down 23% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $11.64 | $12.25 | $11.48 | $11.72 | 36,956,100 |
March 29 2001 | $11.71 | $12.28 | $11.24 | $11.48 | 54,250,500 |
March 28 2001 | $12.92 | $12.93 | $11.68 | $12.07 | 46,438,000 |
March 27 2001 | $12.85 | $13.22 | $12.39 | $13.16 | 43,943,800 |
March 26 2001 | $13.08 | $13.12 | $12.34 | $12.37 | 34,392,600 |
March 23 2001 | $13.07 | $13.27 | $12.56 | $12.72 | 72,068,300 |
March 22 2001 | $12.22 | $12.52 | $11.52 | $12.42 | 63,980,900 |
March 21 2001 | $11.82 | $12.82 | $11.42 | $11.82 | 50,574,600 |
March 20 2001 | $12.72 | $12.87 | $11.47 | $11.52 | 65,545,100 |
March 19 2001 | $11.52 | $12.57 | $11.37 | $12.37 | 50,443,200 |
March 16 2001 | $11.37 | $11.72 | $10.82 | $11.27 | 89,327,600 |
March 15 2001 | $13.22 | $13.32 | $11.62 | $11.77 | 77,834,800 |
March 14 2001 | $13.02 | $13.42 | $12.47 | $12.87 | 52,862,100 |
March 13 2001 | $12.77 | $13.62 | $12.32 | $13.57 | 57,981,600 |
March 12 2001 | $12.82 | $13.12 | $12.07 | $12.17 | 66,843,000 |
March 09 2001 | $13.72 | $13.77 | $12.92 | $13.12 | 58,409,900 |
March 08 2001 | $14.74 | $14.83 | $13.87 | $14.02 | 40,342,100 |
March 07 2001 | $14.68 | $15.03 | $14.28 | $14.93 | 52,486,500 |
March 06 2001 | $14.23 | $14.43 | $13.92 | $14.12 | 57,448,400 |
March 05 2001 | $13.87 | $13.92 | $13.37 | $13.62 | 51,544,000 |
March 02 2001 | $13.02 | $14.38 | $12.62 | $13.52 | 224,088,800 |
March 01 2001 | $15.23 | $17.23 | $15.03 | $17.13 | 76,869,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
