The closing price for Oracle (ORCL) in 2002 was $8.72, on December 31, 2002. It was down 22.7% for the year. The latest price is $140.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.78 | $8.86 | $8.70 | $8.72 | 26,149,131 |
December 30 2002 | $8.78 | $8.90 | $8.66 | $8.83 | 29,620,990 |
December 27 2002 | $8.73 | $8.94 | $8.68 | $8.71 | 24,791,881 |
December 26 2002 | $8.88 | $9.07 | $8.70 | $8.74 | 19,091,270 |
December 24 2002 | $8.80 | $9.00 | $8.76 | $8.87 | 9,088,406 |
December 23 2002 | $8.70 | $9.00 | $8.57 | $8.93 | 32,993,801 |
December 20 2002 | $9.11 | $9.18 | $8.52 | $8.67 | 70,352,664 |
December 19 2002 | $8.93 | $9.34 | $8.72 | $8.88 | 96,676,906 |
December 18 2002 | $8.72 | $8.79 | $8.41 | $8.58 | 58,707,922 |
December 17 2002 | $9.05 | $9.27 | $8.77 | $8.90 | 38,290,551 |
December 16 2002 | $8.84 | $9.18 | $8.73 | $9.12 | 36,201,293 |
December 13 2002 | $9.11 | $9.14 | $8.58 | $8.60 | 49,231,254 |
December 12 2002 | $9.26 | $9.33 | $8.92 | $9.20 | 31,498,029 |
December 11 2002 | $8.64 | $9.24 | $8.57 | $9.12 | 42,287,293 |
December 10 2002 | $8.70 | $8.91 | $8.58 | $8.64 | 35,170,680 |
December 09 2002 | $8.98 | $9.12 | $8.49 | $8.50 | 41,347,992 |
December 06 2002 | $8.51 | $9.36 | $8.44 | $9.11 | 47,959,352 |
December 05 2002 | $9.12 | $9.15 | $8.60 | $8.63 | 38,978,621 |
December 04 2002 | $8.92 | $9.16 | $8.67 | $8.92 | 45,342,871 |
December 03 2002 | $9.54 | $9.64 | $9.08 | $9.18 | 46,196,773 |
December 02 2002 | $9.98 | $10.28 | $9.54 | $9.61 | 46,111,781 |
November 29 2002 | $9.71 | $9.89 | $9.65 | $9.81 | 16,345,850 |
November 27 2002 | $9.61 | $9.86 | $9.27 | $9.69 | 47,658,461 |
November 26 2002 | $9.54 | $9.75 | $9.33 | $9.39 | 58,763,859 |
November 25 2002 | $9.37 | $9.69 | $9.31 | $9.62 | 45,838,238 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
