The closing price for Oracle (ORCL) in 2002 was $8.74, on December 31, 2002. It was down 22.7% for the year. The latest price is $181.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.81 | $8.88 | $8.73 | $8.74 | 26,149,131 |
December 30 2002 | $8.80 | $8.92 | $8.69 | $8.86 | 29,620,990 |
December 27 2002 | $8.75 | $8.96 | $8.70 | $8.73 | 24,791,881 |
December 26 2002 | $8.90 | $9.09 | $8.73 | $8.77 | 19,091,270 |
December 24 2002 | $8.82 | $9.03 | $8.78 | $8.90 | 9,088,406 |
December 23 2002 | $8.73 | $9.03 | $8.60 | $8.95 | 32,993,801 |
December 20 2002 | $9.13 | $9.20 | $8.54 | $8.69 | 70,352,664 |
December 19 2002 | $8.95 | $9.37 | $8.74 | $8.90 | 96,676,906 |
December 18 2002 | $8.74 | $8.82 | $8.43 | $8.60 | 58,707,922 |
December 17 2002 | $9.07 | $9.29 | $8.79 | $8.92 | 38,290,551 |
December 16 2002 | $8.86 | $9.20 | $8.75 | $9.15 | 36,201,293 |
December 13 2002 | $9.13 | $9.16 | $8.60 | $8.62 | 49,231,254 |
December 12 2002 | $9.28 | $9.35 | $8.94 | $9.22 | 31,498,029 |
December 11 2002 | $8.66 | $9.27 | $8.59 | $9.15 | 42,287,293 |
December 10 2002 | $8.72 | $8.93 | $8.60 | $8.66 | 35,170,680 |
December 09 2002 | $9.00 | $9.14 | $8.51 | $8.52 | 41,347,992 |
December 06 2002 | $8.53 | $9.38 | $8.46 | $9.13 | 47,959,352 |
December 05 2002 | $9.15 | $9.17 | $8.62 | $8.65 | 38,978,621 |
December 04 2002 | $8.94 | $9.19 | $8.69 | $8.94 | 45,342,871 |
December 03 2002 | $9.57 | $9.67 | $9.11 | $9.20 | 46,196,773 |
December 02 2002 | $10.01 | $10.30 | $9.57 | $9.63 | 46,111,781 |
November 29 2002 | $9.74 | $9.92 | $9.67 | $9.84 | 16,345,850 |
November 27 2002 | $9.63 | $9.89 | $9.29 | $9.71 | 47,658,461 |
November 26 2002 | $9.56 | $9.78 | $9.35 | $9.41 | 58,763,859 |
November 25 2002 | $9.39 | $9.71 | $9.33 | $9.64 | 45,838,238 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
