oracle stock price 15 march 1986 - 1 september 2000

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 $297.06.

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.