The closing price for Oracle (ORCL) in 2001 was $10.92, on December 31, 2001. It was down 53.3% for the year. The latest price is $134.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.15 | $11.25 | $10.91 | $10.92 | 29,857,600 |
December 28 2001 | $11.12 | $11.36 | $11.08 | $11.12 | 24,629,700 |
December 27 2001 | $11.15 | $11.27 | $10.97 | $11.06 | 31,281,100 |
December 26 2001 | $11.28 | $11.63 | $11.13 | $11.14 | 26,817,000 |
December 24 2001 | $11.40 | $11.58 | $11.25 | $11.34 | 12,753,700 |
December 21 2001 | $11.70 | $11.82 | $11.35 | $11.37 | 59,252,900 |
December 20 2001 | $11.74 | $11.79 | $11.39 | $11.46 | 44,289,800 |
December 19 2001 | $11.71 | $12.18 | $11.69 | $11.80 | 59,069,000 |
December 18 2001 | $11.86 | $12.10 | $11.79 | $11.90 | 40,321,500 |
December 17 2001 | $11.43 | $11.86 | $11.39 | $11.70 | 32,530,700 |
December 14 2001 | $11.59 | $11.63 | $11.32 | $11.52 | 54,346,500 |
December 13 2001 | $11.66 | $12.06 | $11.38 | $11.60 | 52,531,500 |
December 12 2001 | $12.08 | $12.22 | $11.66 | $11.94 | 44,940,700 |
December 11 2001 | $12.42 | $12.46 | $11.94 | $11.95 | 41,071,500 |
December 10 2001 | $12.37 | $12.67 | $12.06 | $12.19 | 35,877,600 |
December 07 2001 | $12.45 | $12.61 | $12.30 | $12.58 | 42,468,600 |
December 06 2001 | $12.34 | $12.68 | $12.26 | $12.57 | 67,014,700 |
December 05 2001 | $11.47 | $12.16 | $11.43 | $12.16 | 113,746,800 |
December 04 2001 | $10.97 | $10.99 | $10.53 | $10.91 | 47,757,100 |
December 03 2001 | $10.93 | $11.29 | $10.79 | $10.83 | 42,093,800 |
November 30 2001 | $11.40 | $11.69 | $10.82 | $11.10 | 74,143,100 |
November 29 2001 | $11.32 | $11.47 | $11.07 | $11.22 | 36,810,100 |
November 28 2001 | $11.32 | $11.77 | $11.13 | $11.17 | 30,083,900 |
November 27 2001 | $11.52 | $11.80 | $11.25 | $11.40 | 36,021,500 |
November 26 2001 | $11.50 | $11.70 | $11.43 | $11.66 | 32,643,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.