The closing price for Oracle (ORCL) in 1999 was $22.54, on December 31, 1999. It was up 285.3% for the year. The latest price is $147.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.40 | $22.80 | $22.29 | $22.54 | 10,714,800 |
December 30 1999 | $22.51 | $22.71 | $21.89 | $22.40 | 27,397,200 |
December 29 1999 | $21.26 | $22.16 | $21.24 | $22.12 | 22,749,600 |
December 28 1999 | $20.93 | $21.83 | $20.52 | $21.34 | 34,226,400 |
December 27 1999 | $21.85 | $21.86 | $20.54 | $20.99 | 38,792,800 |
December 23 1999 | $21.27 | $22.22 | $21.17 | $21.46 | 56,013,600 |
December 22 1999 | $20.08 | $21.19 | $19.91 | $21.13 | 54,644,000 |
December 21 1999 | $19.57 | $19.99 | $19.13 | $19.65 | 60,355,200 |
December 20 1999 | $18.98 | $19.76 | $18.96 | $19.37 | 70,327,204 |
December 17 1999 | $18.50 | $19.07 | $18.15 | $18.24 | 81,559,600 |
December 16 1999 | $18.03 | $18.23 | $17.57 | $18.01 | 59,571,600 |
December 15 1999 | $17.15 | $18.39 | $16.67 | $18.18 | 148,148,408 |
December 14 1999 | $16.22 | $16.67 | $15.36 | $15.47 | 75,350,400 |
December 13 1999 | $16.89 | $16.91 | $16.00 | $16.05 | 60,334,800 |
December 10 1999 | $15.99 | $17.05 | $15.57 | $17.02 | 49,631,600 |
December 09 1999 | $15.50 | $15.98 | $15.49 | $15.80 | 66,596,000 |
December 08 1999 | $15.79 | $15.89 | $15.26 | $15.31 | 42,923,200 |
December 07 1999 | $15.75 | $16.12 | $15.35 | $15.94 | 51,880,000 |
December 06 1999 | $15.84 | $16.07 | $15.60 | $15.78 | 38,682,400 |
December 03 1999 | $15.61 | $16.45 | $15.49 | $15.83 | 74,701,204 |
December 02 1999 | $14.27 | $15.29 | $14.25 | $15.27 | 49,305,200 |
December 01 1999 | $13.76 | $14.24 | $13.58 | $14.22 | 40,254,800 |
November 30 1999 | $14.62 | $14.63 | $13.52 | $13.64 | 63,821,600 |
November 29 1999 | $14.64 | $15.08 | $14.29 | $14.59 | 35,583,200 |
November 26 1999 | $14.28 | $14.86 | $14.24 | $14.81 | 18,459,600 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
