The closing price for Oracle (ORCL) in November 1999 was $13.61, on November 30, 1999. It was up 40.9% for the month. The latest price is $233.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 1999 | $14.59 | $14.60 | $13.49 | $13.61 | 63,926,800 |
November 29 1999 | $14.61 | $15.05 | $14.26 | $14.56 | 35,636,400 |
November 26 1999 | $14.25 | $14.83 | $14.21 | $14.78 | 18,470,000 |
November 24 1999 | $14.64 | $14.64 | $13.80 | $14.41 | 73,022,400 |
November 23 1999 | $15.63 | $15.63 | $14.69 | $14.75 | 64,967,600 |
November 22 1999 | $15.19 | $15.63 | $15.03 | $15.54 | 40,570,400 |
November 19 1999 | $14.88 | $15.69 | $14.73 | $15.28 | 60,086,000 |
November 18 1999 | $14.40 | $14.99 | $13.86 | $14.89 | 64,814,800 |
November 17 1999 | $14.00 | $14.53 | $13.77 | $14.25 | 100,242,400 |
November 16 1999 | $12.91 | $13.13 | $12.84 | $12.95 | 58,097,600 |
November 15 1999 | $13.13 | $13.30 | $12.84 | $12.86 | 42,568,400 |
November 12 1999 | $12.69 | $13.40 | $12.39 | $13.07 | 69,733,600 |
November 11 1999 | $11.97 | $12.62 | $11.94 | $12.46 | 47,960,400 |
November 10 1999 | $11.68 | $12.04 | $11.53 | $11.82 | 50,972,000 |
November 09 1999 | $12.02 | $12.02 | $11.59 | $11.73 | 55,569,200 |
November 08 1999 | $11.97 | $12.18 | $11.80 | $11.93 | 54,326,400 |
November 05 1999 | $11.99 | $12.32 | $11.74 | $11.78 | 84,155,600 |
November 04 1999 | $11.68 | $11.84 | $11.57 | $11.68 | 83,700,800 |
November 03 1999 | $11.11 | $11.59 | $11.04 | $11.50 | 87,264,000 |
November 02 1999 | $10.31 | $10.81 | $10.31 | $10.64 | 83,764,800 |
November 01 1999 | $9.66 | $10.52 | $9.61 | $10.27 | 90,335,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
