The closing price for Oracle (ORCL) between 1997 and 2000 was $23.29, on December 29, 2000. It was up 520.9% in that time. The latest price is $195.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.24 | $25.80 | $22.99 | $23.29 | 103,782,800 |
Week of December 18 2000 | $24.04 | $26.55 | $21.89 | $25.55 | 257,022,200 |
Week of December 11 2000 | $24.44 | $26.05 | $21.84 | $22.89 | 280,592,900 |
Week of December 04 2000 | $21.04 | $25.34 | $20.99 | $24.09 | 223,731,600 |
Week of November 27 2000 | $20.39 | $22.34 | $17.23 | $21.19 | 297,199,800 |
Week of November 20 2000 | $19.48 | $20.74 | $17.68 | $19.33 | 224,185,000 |
Week of November 13 2000 | $20.14 | $23.89 | $18.83 | $23.09 | 287,419,400 |
Week of November 06 2000 | $24.59 | $24.84 | $19.28 | $20.39 | 319,432,600 |
Week of October 30 2000 | $27.05 | $27.85 | $21.84 | $24.29 | 354,778,400 |
Week of October 23 2000 | $28.20 | $29.35 | $24.79 | $27.40 | 183,340,000 |
Week of October 16 2000 | $29.30 | $29.65 | $24.44 | $28.25 | 191,776,700 |
Week of October 09 2000 | $27.10 | $28.65 | $24.74 | $28.55 | 252,343,000 |
Week of October 02 2000 | $31.96 | $32.91 | $24.24 | $27.10 | 455,511,000 |
Week of September 25 2000 | $32.51 | $33.08 | $31.26 | $31.56 | 199,979,200 |
Week of September 18 2000 | $31.58 | $32.36 | $29.95 | $32.35 | 249,438,000 |
Week of September 11 2000 | $34.49 | $34.76 | $30.83 | $31.38 | 346,308,200 |
Week of September 04 2000 | $37.02 | $37.19 | $34.66 | $34.69 | 127,137,200 |
Week of August 28 2000 | $34.06 | $37.24 | $34.04 | $37.12 | 160,843,400 |
Week of August 21 2000 | $32.91 | $34.79 | $32.36 | $33.91 | 135,931,800 |
Week of August 14 2000 | $32.13 | $33.96 | $32.01 | $32.58 | 136,975,400 |
Week of August 07 2000 | $32.41 | $33.77 | $31.76 | $32.51 | 153,072,000 |
Week of July 31 2000 | $28.75 | $32.98 | $28.60 | $32.68 | 213,065,000 |
Week of July 24 2000 | $30.90 | $31.51 | $28.48 | $29.00 | 162,747,200 |
Week of July 17 2000 | $30.18 | $31.66 | $29.25 | $30.23 | 160,221,400 |
Week of July 10 2000 | $29.90 | $30.70 | $28.50 | $30.50 | 193,784,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
