The closing price for Oracle (ORCL) in October 2000 was $26.45, on October 31, 2000. It was down 17.2% for the month. The latest price is $259.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $26.15 | $27.85 | $26.05 | $26.45 | 41,881,000 |
October 30 2000 | $27.05 | $27.35 | $25.14 | $25.34 | 35,420,300 |
October 27 2000 | $27.65 | $28.20 | $26.45 | $27.40 | 34,962,500 |
October 26 2000 | $27.85 | $28.75 | $24.79 | $27.30 | 49,986,600 |
October 25 2000 | $29.25 | $29.35 | $27.25 | $27.55 | 33,361,600 |
October 24 2000 | $28.05 | $29.30 | $27.65 | $28.70 | 36,713,000 |
October 23 2000 | $28.20 | $28.25 | $26.75 | $27.30 | 28,316,300 |
October 20 2000 | $28.95 | $29.25 | $28.00 | $28.25 | 34,073,400 |
October 19 2000 | $28.85 | $29.25 | $27.75 | $29.15 | 39,321,000 |
October 18 2000 | $25.29 | $28.35 | $24.44 | $26.90 | 52,547,900 |
October 17 2000 | $28.65 | $28.75 | $26.35 | $27.00 | 29,353,900 |
October 16 2000 | $29.30 | $29.65 | $26.75 | $27.70 | 36,480,500 |
October 13 2000 | $24.84 | $28.65 | $24.84 | $28.55 | 38,514,000 |
October 12 2000 | $25.57 | $26.00 | $24.74 | $25.24 | 50,889,400 |
October 11 2000 | $25.24 | $26.44 | $24.84 | $24.94 | 71,687,200 |
October 10 2000 | $26.47 | $26.95 | $25.85 | $25.90 | 50,948,400 |
October 09 2000 | $27.10 | $27.55 | $26.10 | $26.75 | 40,304,000 |
October 06 2000 | $27.75 | $28.70 | $26.80 | $27.10 | 53,378,400 |
October 05 2000 | $27.37 | $27.90 | $26.65 | $27.37 | 54,316,000 |
October 04 2000 | $26.45 | $28.35 | $24.24 | $27.30 | 204,852,000 |
October 03 2000 | $31.98 | $32.70 | $27.55 | $27.85 | 96,827,800 |
October 02 2000 | $31.96 | $32.91 | $31.14 | $31.56 | 46,136,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
