The highest closing price for Oracle (ORCL) in 2000 was $36.63, on September 1, 2000. It was down 6.7% for the year. The latest price is $128.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.42 | $24.76 | $22.69 | $22.98 | 31,702,200 |
December 28 2000 | $24.17 | $25.01 | $24.02 | $24.57 | 25,053,600 |
December 27 2000 | $24.02 | $24.57 | $23.23 | $24.27 | 26,437,500 |
December 26 2000 | $24.91 | $25.45 | $23.73 | $24.47 | 20,589,500 |
December 22 2000 | $24.02 | $25.29 | $23.73 | $25.21 | 35,568,200 |
December 21 2000 | $22.00 | $23.92 | $21.60 | $23.33 | 46,719,700 |
December 20 2000 | $22.19 | $23.58 | $21.75 | $22.54 | 54,440,500 |
December 19 2000 | $25.16 | $26.20 | $23.82 | $24.22 | 58,653,700 |
December 18 2000 | $23.72 | $25.65 | $23.68 | $25.31 | 61,640,100 |
December 15 2000 | $23.28 | $23.79 | $22.29 | $22.59 | 120,004,000 |
December 14 2000 | $23.13 | $23.68 | $21.55 | $21.75 | 45,894,400 |
December 13 2000 | $25.26 | $25.31 | $22.34 | $22.44 | 37,933,600 |
December 12 2000 | $25.21 | $25.70 | $24.05 | $24.32 | 26,481,200 |
December 11 2000 | $24.12 | $25.50 | $23.73 | $25.26 | 50,279,700 |
December 08 2000 | $23.77 | $24.22 | $23.13 | $23.77 | 40,052,600 |
December 07 2000 | $23.43 | $23.68 | $22.24 | $22.39 | 41,088,300 |
December 06 2000 | $24.66 | $25.01 | $23.18 | $23.87 | 42,125,600 |
December 05 2000 | $23.28 | $24.91 | $22.84 | $24.91 | 59,754,700 |
December 04 2000 | $20.76 | $22.84 | $20.71 | $22.29 | 40,710,400 |
December 01 2000 | $20.86 | $22.04 | $20.17 | $20.91 | 48,663,500 |
November 30 2000 | $17.20 | $21.85 | $17.00 | $20.96 | 84,386,200 |
November 29 2000 | $18.34 | $18.68 | $17.25 | $18.09 | 75,409,600 |
November 28 2000 | $18.58 | $18.83 | $17.60 | $17.92 | 43,075,300 |
November 27 2000 | $20.12 | $20.41 | $18.09 | $18.29 | 45,665,200 |
November 24 2000 | $18.44 | $19.18 | $18.29 | $19.08 | 22,443,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.