oracle stock prices in august 2002

The closing price for Oracle (ORCL) in August 2002 was $7.74, on August 30, 2002. It was down 3.4% for the month. The latest price is $149.27.

DATE OPEN HIGH LOW CLOSE VOLUME
August 30 2002
$7.90
$8.01
$7.69
$7.74
34,830,812
August 29 2002
$7.90
$8.18
$7.79
$8.04
39,727,293
August 28 2002
$8.18
$8.41
$7.95
$8.00
33,493,922
August 27 2002
$8.66
$8.74
$8.15
$8.20
36,429,000
August 26 2002
$8.70
$8.76
$8.28
$8.53
35,546,340
August 23 2002
$8.90
$9.06
$8.54
$8.71
29,591,699
August 22 2002
$8.78
$9.04
$8.56
$9.03
42,088,371
August 21 2002
$8.84
$8.93
$8.52
$8.69
44,965,039
August 20 2002
$8.64
$8.88
$8.51
$8.69
37,832,211
August 19 2002
$8.41
$8.99
$8.33
$8.82
56,239,879
August 16 2002
$8.01
$8.44
$7.98
$8.39
45,625,078
August 15 2002
$8.17
$8.29
$7.95
$8.17
56,117,500
August 14 2002
$7.45
$8.15
$7.42
$8.11
54,126,480
August 13 2002
$7.76
$7.83
$7.32
$7.34
54,315,113
August 12 2002
$7.81
$8.09
$7.78
$7.86
33,172,789
August 09 2002
$7.94
$8.34
$7.90
$7.92
48,340,934
August 08 2002
$7.66
$8.11
$7.60
$8.08
45,819,539
August 07 2002
$7.80
$7.94
$7.43
$7.69
51,363,141
August 06 2002
$7.44
$7.77
$7.35
$7.53
50,979,891
August 05 2002
$7.51
$7.66
$7.27
$7.27
40,418,980
August 02 2002
$7.69
$7.80
$7.31
$7.60
50,886,473
August 01 2002
$8.02
$8.11
$7.65
$7.81
47,082,473
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.