The closing price for Oracle (ORCL) in 1999 was $22.49, on December 31, 1999. It was up 285.3% for the year. The latest price is $244.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.35 | $22.75 | $22.24 | $22.49 | 10,714,800 |
December 30 1999 | $22.47 | $22.67 | $21.84 | $22.35 | 27,397,600 |
December 29 1999 | $21.21 | $22.11 | $21.20 | $22.08 | 22,750,000 |
December 28 1999 | $20.89 | $21.79 | $20.47 | $21.30 | 34,231,600 |
December 27 1999 | $21.80 | $21.81 | $20.50 | $20.95 | 38,805,600 |
December 23 1999 | $21.22 | $22.18 | $21.12 | $21.41 | 56,016,000 |
December 22 1999 | $20.03 | $21.15 | $19.87 | $21.09 | 54,652,800 |
December 21 1999 | $19.53 | $19.94 | $19.09 | $19.61 | 60,357,200 |
December 20 1999 | $18.94 | $19.72 | $18.92 | $19.33 | 70,350,400 |
December 17 1999 | $18.46 | $19.03 | $18.12 | $18.20 | 81,975,200 |
December 16 1999 | $17.99 | $18.19 | $17.54 | $17.98 | 59,600,000 |
December 15 1999 | $17.11 | $18.35 | $16.63 | $18.14 | 148,169,600 |
December 14 1999 | $16.18 | $16.68 | $15.33 | $15.44 | 75,655,200 |
December 13 1999 | $16.86 | $16.87 | $15.97 | $16.02 | 60,372,000 |
December 10 1999 | $15.96 | $17.01 | $15.54 | $16.98 | 49,635,600 |
December 09 1999 | $15.47 | $15.94 | $15.45 | $15.77 | 66,600,400 |
December 08 1999 | $15.76 | $15.86 | $15.23 | $15.28 | 42,925,600 |
December 07 1999 | $15.72 | $16.08 | $15.32 | $15.91 | 51,888,800 |
December 06 1999 | $15.81 | $16.03 | $15.57 | $15.74 | 38,683,200 |
December 03 1999 | $15.58 | $16.42 | $15.45 | $15.79 | 74,702,800 |
December 02 1999 | $14.24 | $15.25 | $14.22 | $15.24 | 49,338,400 |
December 01 1999 | $13.74 | $14.21 | $13.55 | $14.19 | 40,256,400 |
November 30 1999 | $14.59 | $14.60 | $13.49 | $13.61 | 63,926,800 |
November 29 1999 | $14.61 | $15.05 | $14.26 | $14.56 | 35,636,400 |
November 26 1999 | $14.25 | $14.83 | $14.21 | $14.78 | 18,470,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
