The closing price for Oracle (ORCL) in March 2000 was $30.98, on March 31, 2000. It was up 5.8% for the month. The latest price is $143.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $31.82 | $32.37 | $30.16 | $30.98 | 79,842,000 |
March 30 2000 | $31.16 | $33.54 | $30.96 | $31.13 | 70,986,000 |
March 29 2000 | $34.16 | $34.18 | $32.57 | $32.74 | 51,966,200 |
March 28 2000 | $34.78 | $35.72 | $33.93 | $34.35 | 36,039,200 |
March 27 2000 | $35.35 | $35.45 | $34.50 | $35.10 | 32,597,200 |
March 24 2000 | $34.45 | $35.60 | $34.31 | $34.53 | 52,821,600 |
March 23 2000 | $32.99 | $34.93 | $32.77 | $34.48 | 50,803,800 |
March 22 2000 | $32.15 | $33.49 | $31.30 | $33.36 | 53,197,600 |
March 21 2000 | $30.91 | $32.10 | $30.16 | $32.02 | 52,621,400 |
March 20 2000 | $31.95 | $32.00 | $30.78 | $31.01 | 47,183,600 |
March 17 2000 | $32.44 | $32.54 | $31.55 | $31.68 | 66,055,200 |
March 16 2000 | $32.02 | $32.77 | $30.44 | $32.52 | 95,532,400 |
March 15 2000 | $33.34 | $33.73 | $30.56 | $31.20 | 144,810,400 |
March 14 2000 | $32.49 | $33.24 | $30.36 | $30.56 | 72,364,000 |
March 13 2000 | $31.16 | $33.19 | $30.48 | $31.25 | 65,803,200 |
March 10 2000 | $33.34 | $33.36 | $31.85 | $32.40 | 44,699,800 |
March 09 2000 | $33.46 | $33.73 | $31.80 | $33.34 | 56,476,400 |
March 08 2000 | $30.71 | $33.16 | $29.77 | $32.99 | 62,781,200 |
March 07 2000 | $30.41 | $31.75 | $29.52 | $29.74 | 53,982,200 |
March 06 2000 | $29.69 | $30.53 | $28.72 | $30.06 | 45,520,600 |
March 03 2000 | $28.23 | $29.82 | $27.85 | $29.77 | 47,974,400 |
March 02 2000 | $29.17 | $29.20 | $26.94 | $27.19 | 52,311,000 |
March 01 2000 | $29.27 | $29.57 | $28.08 | $28.38 | 44,934,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.