The closing price for Oracle (ORCL) between 2001 and 2003 was $10.62, on December 31, 2003. It was down 55.2% in that time. The latest price is $291.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $10.43 | $10.63 | $10.40 | $10.62 | 70,759,700 |
Week of December 22 2003 | $10.41 | $10.63 | $10.37 | $10.44 | 89,497,600 |
Week of December 15 2003 | $10.49 | $10.78 | $10.16 | $10.51 | 325,781,000 |
Week of December 08 2003 | $10.19 | $10.41 | $10.04 | $10.30 | 192,308,600 |
Week of December 01 2003 | $9.77 | $10.52 | $9.76 | $10.23 | 283,993,000 |
Week of November 24 2003 | $9.67 | $9.71 | $9.52 | $9.65 | 122,496,400 |
Week of November 17 2003 | $9.83 | $9.83 | $9.43 | $9.54 | 187,246,700 |
Week of November 10 2003 | $9.96 | $10.32 | $9.85 | $9.87 | 189,442,400 |
Week of November 03 2003 | $9.68 | $10.34 | $9.65 | $10.00 | 241,346,200 |
Week of October 27 2003 | $9.47 | $9.87 | $9.27 | $9.61 | 198,792,700 |
Week of October 20 2003 | $9.46 | $9.71 | $9.25 | $9.42 | 169,273,400 |
Week of October 13 2003 | $9.95 | $10.04 | $9.38 | $9.41 | 232,455,600 |
Week of October 06 2003 | $9.69 | $10.35 | $9.60 | $9.90 | 254,386,200 |
Week of September 29 2003 | $9.27 | $9.71 | $9.00 | $9.62 | 273,428,700 |
Week of September 22 2003 | $9.65 | $9.74 | $9.14 | $9.16 | 250,765,200 |
Week of September 15 2003 | $10.08 | $10.15 | $9.69 | $9.73 | 245,596,000 |
Week of September 08 2003 | $10.64 | $10.87 | $9.67 | $10.08 | 327,486,700 |
Week of September 01 2003 | $10.40 | $11.26 | $10.39 | $10.50 | 306,658,200 |
Week of August 25 2003 | $9.82 | $10.35 | $9.66 | $10.30 | 189,215,000 |
Week of August 18 2003 | $9.76 | $10.04 | $9.60 | $9.87 | 173,605,500 |
Week of August 11 2003 | $9.46 | $9.95 | $9.31 | $9.70 | 210,649,800 |
Week of August 04 2003 | $9.54 | $9.63 | $8.97 | $9.06 | 158,758,600 |
Week of July 28 2003 | $9.77 | $9.88 | $9.38 | $9.49 | 157,867,800 |
Week of July 21 2003 | $9.68 | $9.92 | $9.30 | $9.71 | 179,283,600 |
Week of July 14 2003 | $10.39 | $10.51 | $9.63 | $9.70 | 147,890,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
