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 $154.05.
| 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.
