The closing price for Oracle (ORCL) between March 15, 1986 and September 1, 2000 was $37.12, on September 1, 2000. It was up 69,665.8% in that time. The latest price is $292.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2000 | $36.95 | $37.24 | $36.41 | $37.12 | 30,417,800 |
August 2000 | $30.13 | $36.46 | $28.70 | $36.44 | 735,063,400 |
July 2000 | $32.51 | $32.76 | $28.48 | $30.13 | 769,943,400 |
June 2000 | $29.63 | $35.11 | $29.45 | $33.68 | 949,581,800 |
May 2000 | $32.01 | $32.81 | $23.29 | $28.80 | 1,081,648,800 |
April 2000 | $31.51 | $35.11 | $24.11 | $32.03 | 1,299,359,400 |
March 2000 | $29.55 | $36.06 | $27.20 | $31.28 | 1,381,303,800 |
February 2000 | $20.54 | $30.65 | $20.04 | $29.75 | 1,192,036,000 |
January 2000 | $24.97 | $25.08 | $18.68 | $20.02 | 1,544,676,200 |
December 1999 | $13.71 | $22.72 | $13.52 | $22.45 | 1,215,079,200 |
November 1999 | $9.64 | $15.67 | $9.59 | $13.59 | 1,330,184,800 |
October 1999 | $8.95 | $9.77 | $8.41 | $9.53 | 896,976,400 |
September 1999 | $7.34 | $9.40 | $7.33 | $9.12 | 1,406,936,400 |
August 1999 | $7.58 | $7.96 | $6.95 | $7.31 | 762,387,200 |
July 1999 | $7.39 | $7.98 | $6.97 | $7.63 | 939,684,800 |
June 1999 | $5.00 | $7.48 | $4.98 | $7.44 | 1,929,128,800 |
May 1999 | $5.37 | $5.41 | $4.52 | $4.97 | 1,566,474,800 |
April 1999 | $5.38 | $5.86 | $4.21 | $5.42 | 1,689,117,600 |
March 1999 | $7.50 | $7.94 | $5.17 | $5.28 | 1,816,896,800 |
February 1999 | $7.78 | $8.25 | $6.61 | $7.46 | 1,310,171,400 |
January 1999 | $5.83 | $7.50 | $5.55 | $7.40 | 1,159,495,800 |
December 1998 | $4.50 | $5.99 | $4.50 | $5.76 | 1,138,519,800 |
November 1998 | $3.95 | $4.94 | $3.95 | $4.57 | 974,212,200 |
October 1998 | $3.80 | $3.97 | $2.98 | $3.95 | 1,073,089,800 |
September 1998 | $2.67 | $3.94 | $2.43 | $3.89 | 1,272,451,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
