The closing price for Oracle (ORCL) in 2002 was $8.57, on December 31, 2002. It was down 22.7% for the year. The latest price is $158.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.63 | $8.70 | $8.55 | $8.57 | 26,149,131 |
December 30 2002 | $8.62 | $8.74 | $8.51 | $8.68 | 29,620,990 |
December 27 2002 | $8.57 | $8.78 | $8.53 | $8.56 | 24,791,881 |
December 26 2002 | $8.73 | $8.91 | $8.55 | $8.59 | 19,091,270 |
December 24 2002 | $8.65 | $8.84 | $8.61 | $8.72 | 9,088,406 |
December 23 2002 | $8.55 | $8.84 | $8.42 | $8.77 | 32,993,801 |
December 20 2002 | $8.95 | $9.02 | $8.37 | $8.52 | 70,352,664 |
December 19 2002 | $8.77 | $9.18 | $8.57 | $8.73 | 96,676,906 |
December 18 2002 | $8.57 | $8.64 | $8.26 | $8.43 | 58,707,922 |
December 17 2002 | $8.89 | $9.11 | $8.61 | $8.74 | 38,290,551 |
December 16 2002 | $8.69 | $9.02 | $8.57 | $8.96 | 36,201,293 |
December 13 2002 | $8.95 | $8.98 | $8.43 | $8.45 | 49,231,254 |
December 12 2002 | $9.10 | $9.16 | $8.76 | $9.04 | 31,498,029 |
December 11 2002 | $8.49 | $9.08 | $8.42 | $8.96 | 42,287,293 |
December 10 2002 | $8.54 | $8.75 | $8.43 | $8.49 | 35,170,680 |
December 09 2002 | $8.82 | $8.96 | $8.34 | $8.35 | 41,347,992 |
December 06 2002 | $8.36 | $9.19 | $8.29 | $8.95 | 47,959,352 |
December 05 2002 | $8.96 | $8.99 | $8.45 | $8.48 | 38,978,621 |
December 04 2002 | $8.76 | $9.00 | $8.52 | $8.77 | 45,342,871 |
December 03 2002 | $9.38 | $9.47 | $8.92 | $9.02 | 46,196,773 |
December 02 2002 | $9.80 | $10.10 | $9.38 | $9.44 | 46,111,781 |
November 29 2002 | $9.54 | $9.72 | $9.48 | $9.64 | 16,345,850 |
November 27 2002 | $9.44 | $9.69 | $9.11 | $9.52 | 47,658,461 |
November 26 2002 | $9.37 | $9.58 | $9.16 | $9.23 | 58,763,859 |
November 25 2002 | $9.20 | $9.52 | $9.14 | $9.45 | 45,838,238 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
