The closing price for Oracle (ORCL) between 1998 and 2000 was $22.98, on December 29, 2000. It was up 679.3% in that time. The latest price is $132.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $24.91 | $25.45 | $22.69 | $22.98 | 103,782,800 |
Week of December 18 2000 | $23.72 | $26.20 | $21.60 | $25.21 | 257,022,200 |
Week of December 11 2000 | $24.12 | $25.70 | $21.55 | $22.59 | 280,592,900 |
Week of December 04 2000 | $20.76 | $25.01 | $20.71 | $23.77 | 223,731,600 |
Week of November 27 2000 | $20.12 | $22.04 | $17.00 | $20.91 | 297,199,800 |
Week of November 20 2000 | $19.23 | $20.46 | $17.45 | $19.08 | 224,185,000 |
Week of November 13 2000 | $19.87 | $23.58 | $18.58 | $22.79 | 287,419,400 |
Week of November 06 2000 | $24.27 | $24.52 | $19.03 | $20.12 | 319,432,600 |
Week of October 30 2000 | $26.69 | $27.48 | $21.55 | $23.97 | 354,778,400 |
Week of October 23 2000 | $27.83 | $28.96 | $24.47 | $27.04 | 183,340,000 |
Week of October 16 2000 | $28.91 | $29.26 | $24.12 | $27.88 | 191,776,700 |
Week of October 09 2000 | $26.74 | $28.27 | $24.42 | $28.17 | 252,343,000 |
Week of October 02 2000 | $31.53 | $32.47 | $23.92 | $26.74 | 455,511,000 |
Week of September 25 2000 | $32.08 | $32.65 | $30.84 | $31.14 | 199,979,200 |
Week of September 18 2000 | $31.16 | $31.93 | $29.56 | $31.92 | 249,438,000 |
Week of September 11 2000 | $34.03 | $34.30 | $30.42 | $30.97 | 346,308,200 |
Week of September 04 2000 | $36.53 | $36.70 | $34.20 | $34.23 | 127,137,200 |
Week of August 28 2000 | $33.61 | $36.75 | $33.59 | $36.63 | 160,843,400 |
Week of August 21 2000 | $32.47 | $34.33 | $31.94 | $33.46 | 135,931,800 |
Week of August 14 2000 | $31.71 | $33.51 | $31.58 | $32.15 | 136,975,400 |
Week of August 07 2000 | $31.98 | $33.33 | $31.34 | $32.08 | 153,072,000 |
Week of July 31 2000 | $28.37 | $32.55 | $28.22 | $32.25 | 213,065,000 |
Week of July 24 2000 | $30.50 | $31.09 | $28.10 | $28.62 | 162,747,200 |
Week of July 17 2000 | $29.78 | $31.24 | $28.87 | $29.83 | 160,221,400 |
Week of July 10 2000 | $29.51 | $30.30 | $28.12 | $30.10 | 193,784,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.