The closing price for Oracle (ORCL) between 1990 and 2001 was $11.09, on December 31, 2001. It was up 2,293% in that time. The latest price is $286.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $11.09 | $12.87 | $10.69 | $11.09 | 902,651,800 |
November 2001 | $10.91 | $13.07 | $10.77 | $11.26 | 835,801,200 |
October 2001 | $10.01 | $12.43 | $9.78 | $10.89 | 1,010,548,100 |
September 2001 | $10.06 | $10.48 | $8.16 | $10.10 | 885,814,600 |
August 2001 | $14.74 | $15.13 | $9.49 | $9.80 | 862,836,000 |
July 2001 | $15.45 | $16.06 | $14.02 | $14.51 | 663,335,400 |
June 2001 | $12.44 | $16.07 | $11.74 | $15.25 | 999,939,500 |
May 2001 | $13.10 | $14.87 | $11.60 | $12.28 | 1,040,007,600 |
April 2001 | $12.12 | $16.73 | $10.44 | $12.97 | 1,124,158,500 |
March 2001 | $15.25 | $17.26 | $10.84 | $11.75 | 1,424,631,300 |
February 2001 | $23.48 | $24.64 | $15.10 | $15.25 | 915,545,800 |
January 2001 | $23.73 | $28.10 | $20.27 | $23.38 | 1,023,181,800 |
December 2000 | $21.17 | $26.59 | $20.47 | $23.33 | 913,793,000 |
November 2000 | $26.34 | $26.64 | $17.26 | $21.27 | 1,357,050,400 |
October 2000 | $32.01 | $32.97 | $24.28 | $26.49 | 1,160,272,000 |
September 2000 | $37.01 | $37.31 | $30.00 | $31.61 | 953,280,400 |
August 2000 | $30.18 | $36.53 | $28.75 | $36.50 | 735,063,400 |
July 2000 | $32.56 | $32.81 | $28.52 | $30.18 | 769,943,400 |
June 2000 | $29.68 | $35.17 | $29.50 | $33.74 | 949,581,800 |
May 2000 | $32.06 | $32.86 | $23.33 | $28.85 | 1,081,648,800 |
April 2000 | $31.56 | $35.17 | $24.15 | $32.09 | 1,299,359,400 |
March 2000 | $29.60 | $36.13 | $27.25 | $31.33 | 1,381,303,800 |
February 2000 | $20.57 | $30.71 | $20.07 | $29.80 | 1,192,036,000 |
January 2000 | $25.01 | $25.13 | $18.72 | $20.05 | 1,544,676,200 |
December 1999 | $13.74 | $22.75 | $13.55 | $22.49 | 1,215,079,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
