The highest closing price for Oracle (ORCL) between 1995 and 2003 was $36.76, on September 1, 2000. It was up 507.2% in that time. The latest price is $144.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $9.66 | $10.66 | $9.65 | $10.50 | 962,339,900 |
November 2003 | $9.57 | $10.22 | $9.33 | $9.54 | 740,531,700 |
October 2003 | $9.03 | $10.23 | $9.01 | $9.50 | 1,032,259,700 |
September 2003 | $10.29 | $11.14 | $8.90 | $8.93 | 1,226,583,000 |
August 2003 | $9.45 | $10.23 | $8.87 | $10.18 | 761,576,900 |
July 2003 | $9.56 | $10.39 | $9.20 | $9.52 | 735,875,700 |
June 2003 | $10.49 | $11.11 | $9.53 | $9.53 | 924,177,800 |
May 2003 | $9.41 | $10.64 | $9.32 | $10.33 | 799,044,400 |
April 2003 | $8.64 | $9.93 | $8.45 | $9.43 | 748,240,300 |
March 2003 | $9.68 | $9.88 | $8.45 | $8.61 | 1,020,072,200 |
February 2003 | $9.53 | $9.90 | $8.94 | $9.49 | 754,891,100 |
January 2003 | $8.68 | $10.60 | $8.57 | $9.55 | 962,179,400 |
December 2002 | $9.81 | $10.10 | $8.26 | $8.57 | 867,381,300 |
November 2002 | $7.97 | $9.72 | $7.12 | $9.64 | 953,049,800 |
October 2002 | $6.22 | $8.27 | $6.07 | $8.09 | 1,105,851,100 |
September 2002 | $7.55 | $8.10 | $5.79 | $6.24 | 1,080,104,500 |
August 2002 | $7.86 | $8.91 | $7.14 | $7.61 | 970,463,800 |
July 2002 | $7.38 | $8.37 | $6.64 | $7.95 | 1,228,460,500 |
June 2002 | $6.19 | $7.87 | $5.75 | $7.52 | 1,288,408,900 |
May 2002 | $7.88 | $7.94 | $5.95 | $6.29 | 1,338,384,000 |
April 2002 | $10.00 | $10.23 | $7.94 | $7.97 | 858,987,300 |
March 2002 | $13.22 | $13.27 | $9.87 | $10.16 | 1,084,341,000 |
February 2002 | $13.32 | $13.52 | $11.52 | $13.19 | 717,495,900 |
January 2002 | $11.10 | $13.89 | $10.95 | $13.70 | 982,482,000 |
December 2001 | $10.97 | $12.72 | $10.57 | $10.96 | 902,651,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.