The average closing price for Oracle (ORCL) in 2001 was $14.17. It was down 53.3% for the year. The latest price is $162.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.34 | $11.45 | $11.10 | $11.11 | 29,857,600 |
December 28 2001 | $11.31 | $11.55 | $11.27 | $11.31 | 24,629,700 |
December 27 2001 | $11.34 | $11.46 | $11.16 | $11.26 | 31,281,100 |
December 26 2001 | $11.47 | $11.83 | $11.33 | $11.34 | 26,817,000 |
December 24 2001 | $11.59 | $11.78 | $11.45 | $11.54 | 12,753,700 |
December 21 2001 | $11.90 | $12.02 | $11.54 | $11.57 | 59,252,900 |
December 20 2001 | $11.95 | $12.00 | $11.58 | $11.66 | 44,289,800 |
December 19 2001 | $11.91 | $12.39 | $11.89 | $12.00 | 59,069,000 |
December 18 2001 | $12.07 | $12.31 | $12.00 | $12.11 | 40,321,500 |
December 17 2001 | $11.63 | $12.07 | $11.58 | $11.90 | 32,530,700 |
December 14 2001 | $11.79 | $11.83 | $11.51 | $11.72 | 54,346,500 |
December 13 2001 | $11.86 | $12.27 | $11.58 | $11.80 | 52,531,500 |
December 12 2001 | $12.29 | $12.43 | $11.87 | $12.15 | 44,940,700 |
December 11 2001 | $12.64 | $12.68 | $12.15 | $12.16 | 41,071,500 |
December 10 2001 | $12.58 | $12.89 | $12.27 | $12.41 | 35,877,600 |
December 07 2001 | $12.66 | $12.83 | $12.51 | $12.80 | 42,468,600 |
December 06 2001 | $12.56 | $12.90 | $12.47 | $12.79 | 67,014,700 |
December 05 2001 | $11.67 | $12.37 | $11.63 | $12.37 | 113,746,800 |
December 04 2001 | $11.16 | $11.18 | $10.72 | $11.10 | 47,757,100 |
December 03 2001 | $11.12 | $11.48 | $10.98 | $11.02 | 42,093,800 |
November 30 2001 | $11.59 | $11.89 | $11.01 | $11.29 | 74,143,100 |
November 29 2001 | $11.52 | $11.67 | $11.26 | $11.42 | 36,810,100 |
November 28 2001 | $11.52 | $11.97 | $11.32 | $11.36 | 30,083,900 |
November 27 2001 | $11.72 | $12.00 | $11.45 | $11.60 | 36,021,500 |
November 26 2001 | $11.70 | $11.90 | $11.63 | $11.86 | 32,643,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
