The closing price for Oracle (ORCL) between 1998 and 2000 was $23.07, on December 29, 2000. It was up 679.3% in that time. The latest price is $125.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.00 | $25.55 | $22.77 | $23.07 | 103,782,800 |
Week of December 18 2000 | $23.81 | $26.29 | $21.68 | $25.30 | 257,022,200 |
Week of December 11 2000 | $24.21 | $25.80 | $21.63 | $22.67 | 280,592,900 |
Week of December 04 2000 | $20.84 | $25.10 | $20.79 | $23.86 | 223,731,600 |
Week of November 27 2000 | $20.19 | $22.13 | $17.07 | $20.98 | 297,199,800 |
Week of November 20 2000 | $19.30 | $20.54 | $17.51 | $19.15 | 224,185,000 |
Week of November 13 2000 | $19.94 | $23.66 | $18.65 | $22.87 | 287,419,400 |
Week of November 06 2000 | $24.36 | $24.61 | $19.10 | $20.19 | 319,432,600 |
Week of October 30 2000 | $26.79 | $27.58 | $21.63 | $24.06 | 354,778,400 |
Week of October 23 2000 | $27.93 | $29.07 | $24.56 | $27.14 | 183,340,000 |
Week of October 16 2000 | $29.02 | $29.37 | $24.21 | $27.98 | 191,776,700 |
Week of October 09 2000 | $26.84 | $28.38 | $24.51 | $28.28 | 252,343,000 |
Week of October 02 2000 | $31.65 | $32.59 | $24.01 | $26.84 | 455,511,000 |
Week of September 25 2000 | $32.20 | $32.77 | $30.96 | $31.25 | 199,979,200 |
Week of September 18 2000 | $31.28 | $32.05 | $29.67 | $32.04 | 249,438,000 |
Week of September 11 2000 | $34.16 | $34.43 | $30.53 | $31.08 | 346,308,200 |
Week of September 04 2000 | $36.66 | $36.84 | $34.33 | $34.35 | 127,137,200 |
Week of August 28 2000 | $33.73 | $36.88 | $33.71 | $36.76 | 160,843,400 |
Week of August 21 2000 | $32.59 | $34.45 | $32.05 | $33.59 | 135,931,800 |
Week of August 14 2000 | $31.82 | $33.64 | $31.70 | $32.27 | 136,975,400 |
Week of August 07 2000 | $32.10 | $33.45 | $31.45 | $32.20 | 153,072,000 |
Week of July 31 2000 | $28.48 | $32.67 | $28.33 | $32.37 | 213,065,000 |
Week of July 24 2000 | $30.61 | $31.20 | $28.20 | $28.72 | 162,747,200 |
Week of July 17 2000 | $29.89 | $31.35 | $28.97 | $29.94 | 160,221,400 |
Week of July 10 2000 | $29.62 | $30.41 | $28.23 | $30.21 | 193,784,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.