The closing price for Oracle (ORCL) in March 2001 was $11.75, on March 30, 2001. It was down 23% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $11.66 | $12.27 | $11.50 | $11.75 | 36,956,100 |
March 29 2001 | $11.73 | $12.30 | $11.26 | $11.50 | 54,250,500 |
March 28 2001 | $12.94 | $12.96 | $11.70 | $12.09 | 46,438,000 |
March 27 2001 | $12.88 | $13.25 | $12.41 | $13.18 | 43,943,800 |
March 26 2001 | $13.10 | $13.14 | $12.36 | $12.40 | 34,392,600 |
March 23 2001 | $13.10 | $13.30 | $12.58 | $12.74 | 72,068,300 |
March 22 2001 | $12.24 | $12.54 | $11.54 | $12.44 | 63,980,900 |
March 21 2001 | $11.84 | $12.84 | $11.44 | $11.84 | 50,574,600 |
March 20 2001 | $12.74 | $12.90 | $11.49 | $11.54 | 65,545,100 |
March 19 2001 | $11.54 | $12.59 | $11.39 | $12.39 | 50,443,200 |
March 16 2001 | $11.39 | $11.74 | $10.84 | $11.29 | 89,327,600 |
March 15 2001 | $13.25 | $13.35 | $11.64 | $11.79 | 77,834,800 |
March 14 2001 | $13.05 | $13.45 | $12.49 | $12.90 | 52,862,100 |
March 13 2001 | $12.79 | $13.65 | $12.34 | $13.60 | 57,981,600 |
March 12 2001 | $12.84 | $13.15 | $12.09 | $12.19 | 66,843,000 |
March 09 2001 | $13.75 | $13.80 | $12.95 | $13.15 | 58,409,900 |
March 08 2001 | $14.76 | $14.85 | $13.90 | $14.05 | 40,342,100 |
March 07 2001 | $14.70 | $15.05 | $14.30 | $14.95 | 52,486,500 |
March 06 2001 | $14.25 | $14.45 | $13.95 | $14.15 | 57,448,400 |
March 05 2001 | $13.90 | $13.95 | $13.40 | $13.65 | 51,544,000 |
March 02 2001 | $13.05 | $14.40 | $12.64 | $13.55 | 224,088,800 |
March 01 2001 | $15.25 | $17.26 | $15.05 | $17.16 | 76,869,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
