The closing price for Oracle (ORCL) in 2000 was $23.15, on December 29, 2000. It was down 6.7% for the year. The latest price is $189.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.59 | $24.94 | $22.85 | $23.15 | 31,702,200 |
December 28 2000 | $24.34 | $25.19 | $24.19 | $24.74 | 25,053,600 |
December 27 2000 | $24.19 | $24.74 | $23.40 | $24.44 | 26,437,500 |
December 26 2000 | $25.09 | $25.64 | $23.90 | $24.64 | 20,589,500 |
December 22 2000 | $24.19 | $25.48 | $23.90 | $25.39 | 35,568,200 |
December 21 2000 | $22.15 | $24.09 | $21.75 | $23.50 | 46,719,700 |
December 20 2000 | $22.35 | $23.75 | $21.90 | $22.70 | 54,440,500 |
December 19 2000 | $25.34 | $26.38 | $24.00 | $24.39 | 58,653,700 |
December 18 2000 | $23.90 | $25.84 | $23.85 | $25.49 | 61,640,100 |
December 15 2000 | $23.45 | $23.96 | $22.45 | $22.75 | 120,004,000 |
December 14 2000 | $23.30 | $23.85 | $21.71 | $21.90 | 45,894,400 |
December 13 2000 | $25.44 | $25.49 | $22.50 | $22.60 | 37,933,600 |
December 12 2000 | $25.39 | $25.89 | $24.22 | $24.49 | 26,481,200 |
December 11 2000 | $24.29 | $25.69 | $23.90 | $25.44 | 50,279,700 |
December 08 2000 | $23.95 | $24.39 | $23.30 | $23.95 | 40,052,600 |
December 07 2000 | $23.60 | $23.85 | $22.40 | $22.55 | 41,088,300 |
December 06 2000 | $24.84 | $25.19 | $23.35 | $24.04 | 42,125,600 |
December 05 2000 | $23.45 | $25.09 | $23.00 | $25.09 | 59,754,700 |
December 04 2000 | $20.91 | $23.00 | $20.86 | $22.45 | 40,710,400 |
December 01 2000 | $21.01 | $22.20 | $20.31 | $21.06 | 48,663,500 |
November 30 2000 | $17.32 | $22.00 | $17.13 | $21.11 | 84,386,200 |
November 29 2000 | $18.47 | $18.82 | $17.37 | $18.22 | 75,409,600 |
November 28 2000 | $18.72 | $18.97 | $17.72 | $18.05 | 43,075,300 |
November 27 2000 | $20.26 | $20.56 | $18.22 | $18.42 | 45,665,200 |
November 24 2000 | $18.57 | $19.32 | $18.42 | $19.22 | 22,443,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.