The closing price for Oracle (ORCL) between 1997 and 2000 was $23.15, on December 29, 2000. It was up 520.9% in that time. The latest price is $195.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.09 | $25.64 | $22.85 | $23.15 | 103,782,800 |
Week of December 18 2000 | $23.90 | $26.38 | $21.75 | $25.39 | 257,022,200 |
Week of December 11 2000 | $24.29 | $25.89 | $21.71 | $22.75 | 280,592,900 |
Week of December 04 2000 | $20.91 | $25.19 | $20.86 | $23.95 | 223,731,600 |
Week of November 27 2000 | $20.26 | $22.20 | $17.13 | $21.06 | 297,199,800 |
Week of November 20 2000 | $19.37 | $20.61 | $17.57 | $19.22 | 224,185,000 |
Week of November 13 2000 | $20.01 | $23.75 | $18.72 | $22.95 | 287,419,400 |
Week of November 06 2000 | $24.44 | $24.69 | $19.17 | $20.26 | 319,432,600 |
Week of October 30 2000 | $26.88 | $27.68 | $21.71 | $24.14 | 354,778,400 |
Week of October 23 2000 | $28.03 | $29.17 | $24.64 | $27.23 | 183,340,000 |
Week of October 16 2000 | $29.12 | $29.47 | $24.29 | $28.08 | 191,776,700 |
Week of October 09 2000 | $26.93 | $28.48 | $24.59 | $28.38 | 252,343,000 |
Week of October 02 2000 | $31.76 | $32.71 | $24.09 | $26.93 | 455,511,000 |
Week of September 25 2000 | $32.31 | $32.88 | $31.06 | $31.36 | 199,979,200 |
Week of September 18 2000 | $31.39 | $32.16 | $29.77 | $32.15 | 249,438,000 |
Week of September 11 2000 | $34.28 | $34.55 | $30.64 | $31.19 | 346,308,200 |
Week of September 04 2000 | $36.79 | $36.96 | $34.45 | $34.47 | 127,137,200 |
Week of August 28 2000 | $33.85 | $37.01 | $33.83 | $36.89 | 160,843,400 |
Week of August 21 2000 | $32.71 | $34.57 | $32.17 | $33.70 | 135,931,800 |
Week of August 14 2000 | $31.94 | $33.75 | $31.81 | $32.38 | 136,975,400 |
Week of August 07 2000 | $32.21 | $33.57 | $31.56 | $32.31 | 153,072,000 |
Week of July 31 2000 | $28.58 | $32.78 | $28.43 | $32.48 | 213,065,000 |
Week of July 24 2000 | $30.72 | $31.31 | $28.30 | $28.82 | 162,747,200 |
Week of July 17 2000 | $29.99 | $31.46 | $29.07 | $30.04 | 160,221,400 |
Week of July 10 2000 | $29.72 | $30.52 | $28.33 | $30.32 | 193,784,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.