The closing price for Oracle (ORCL) in October 2000 was $26.49, on October 31, 2000. It was down 17.2% for the month. The latest price is $236.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $26.19 | $27.90 | $26.09 | $26.49 | 41,881,000 |
October 30 2000 | $27.09 | $27.40 | $25.19 | $25.39 | 35,420,300 |
October 27 2000 | $27.70 | $28.25 | $26.49 | $27.45 | 34,962,500 |
October 26 2000 | $27.90 | $28.80 | $24.84 | $27.35 | 49,986,600 |
October 25 2000 | $29.30 | $29.40 | $27.30 | $27.60 | 33,361,600 |
October 24 2000 | $28.10 | $29.35 | $27.70 | $28.75 | 36,713,000 |
October 23 2000 | $28.25 | $28.30 | $26.79 | $27.35 | 28,316,300 |
October 20 2000 | $29.00 | $29.30 | $28.05 | $28.30 | 34,073,400 |
October 19 2000 | $28.90 | $29.30 | $27.80 | $29.20 | 39,321,000 |
October 18 2000 | $25.34 | $28.40 | $24.49 | $26.94 | 52,547,900 |
October 17 2000 | $28.70 | $28.80 | $26.39 | $27.04 | 29,353,900 |
October 16 2000 | $29.35 | $29.70 | $26.79 | $27.75 | 36,480,500 |
October 13 2000 | $24.89 | $28.70 | $24.89 | $28.60 | 38,514,000 |
October 12 2000 | $25.61 | $26.04 | $24.79 | $25.29 | 50,889,400 |
October 11 2000 | $25.29 | $26.49 | $24.89 | $24.99 | 71,687,200 |
October 10 2000 | $26.52 | $26.99 | $25.89 | $25.94 | 50,948,400 |
October 09 2000 | $27.14 | $27.60 | $26.14 | $26.79 | 40,304,000 |
October 06 2000 | $27.80 | $28.75 | $26.84 | $27.14 | 53,378,400 |
October 05 2000 | $27.42 | $27.95 | $26.69 | $27.42 | 54,316,000 |
October 04 2000 | $26.49 | $28.40 | $24.28 | $27.35 | 204,852,000 |
October 03 2000 | $32.04 | $32.76 | $27.60 | $27.90 | 96,827,800 |
October 02 2000 | $32.01 | $32.97 | $31.20 | $31.61 | 46,136,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
