The closing price for Oracle (ORCL) in January 2000 was $20.05, on January 31, 2000. It was down 19.8% for the month. The latest price is $308.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $19.24 | $20.12 | $18.89 | $20.05 | 68,148,000 |
January 28 2000 | $20.67 | $20.85 | $18.72 | $19.02 | 86,394,000 |
January 27 2000 | $22.40 | $22.75 | $20.07 | $20.80 | 61,054,000 |
January 26 2000 | $22.78 | $23.66 | $22.08 | $22.10 | 47,569,200 |
January 25 2000 | $22.10 | $23.08 | $22.03 | $22.65 | 53,059,200 |
January 24 2000 | $24.18 | $24.23 | $21.68 | $21.75 | 50,022,400 |
January 21 2000 | $24.69 | $24.69 | $23.68 | $23.96 | 50,891,000 |
January 20 2000 | $23.68 | $24.18 | $23.33 | $23.78 | 54,526,800 |
January 19 2000 | $22.53 | $23.38 | $21.68 | $22.93 | 49,198,400 |
January 18 2000 | $21.65 | $22.98 | $21.20 | $22.33 | 66,780,000 |
January 14 2000 | $21.88 | $22.35 | $21.02 | $21.44 | 57,078,000 |
January 13 2000 | $21.78 | $22.05 | $20.77 | $21.09 | 55,779,200 |
January 12 2000 | $22.53 | $22.53 | $20.81 | $21.20 | 83,443,600 |
January 11 2000 | $22.60 | $23.03 | $21.98 | $22.55 | 86,585,200 |
January 10 2000 | $21.68 | $23.28 | $21.17 | $23.23 | 91,518,000 |
January 07 2000 | $19.07 | $20.77 | $18.78 | $20.75 | 91,755,600 |
January 06 2000 | $20.10 | $21.07 | $19.00 | $19.27 | 109,880,000 |
January 05 2000 | $20.40 | $21.35 | $19.27 | $20.47 | 166,054,000 |
January 04 2000 | $23.18 | $23.81 | $21.07 | $21.61 | 116,824,800 |
January 03 2000 | $25.01 | $25.13 | $22.40 | $23.71 | 98,114,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
