The closing price for Oracle (ORCL) in October 2000 was $26.55, on October 31, 2000. It was down 17.2% for the month. The latest price is $156.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $26.25 | $27.96 | $26.15 | $26.55 | 41,881,000 |
October 30 2000 | $27.15 | $27.45 | $25.24 | $25.44 | 35,420,300 |
October 27 2000 | $27.76 | $28.31 | $26.55 | $27.50 | 34,962,500 |
October 26 2000 | $27.96 | $28.86 | $24.89 | $27.40 | 49,986,600 |
October 25 2000 | $29.36 | $29.47 | $27.35 | $27.66 | 33,361,600 |
October 24 2000 | $28.16 | $29.41 | $27.76 | $28.81 | 36,713,000 |
October 23 2000 | $28.31 | $28.36 | $26.85 | $27.40 | 28,316,300 |
October 20 2000 | $29.06 | $29.36 | $28.11 | $28.36 | 34,073,400 |
October 19 2000 | $28.96 | $29.36 | $27.86 | $29.26 | 39,321,000 |
October 18 2000 | $25.39 | $28.46 | $24.54 | $27.00 | 52,547,900 |
October 17 2000 | $28.76 | $28.86 | $26.45 | $27.10 | 29,353,900 |
October 16 2000 | $29.41 | $29.77 | $26.85 | $27.81 | 36,480,500 |
October 13 2000 | $24.94 | $28.76 | $24.94 | $28.66 | 38,514,000 |
October 12 2000 | $25.67 | $26.10 | $24.84 | $25.34 | 50,889,400 |
October 11 2000 | $25.34 | $26.54 | $24.94 | $25.04 | 71,687,200 |
October 10 2000 | $26.57 | $27.05 | $25.95 | $26.00 | 50,948,400 |
October 09 2000 | $27.20 | $27.66 | $26.20 | $26.85 | 40,304,000 |
October 06 2000 | $27.86 | $28.81 | $26.90 | $27.20 | 53,378,400 |
October 05 2000 | $27.48 | $28.01 | $26.75 | $27.48 | 54,316,000 |
October 04 2000 | $26.55 | $28.46 | $24.34 | $27.40 | 204,852,000 |
October 03 2000 | $32.11 | $32.83 | $27.66 | $27.96 | 96,827,800 |
October 02 2000 | $32.08 | $33.04 | $31.26 | $31.68 | 46,136,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
