The closing price for Oracle (ORCL) in 2002 was $8.66, on December 31, 2002. It was down 22.7% for the year. The latest price is $218.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.72 | $8.79 | $8.64 | $8.66 | 26,155,500 |
December 30 2002 | $8.71 | $8.83 | $8.60 | $8.77 | 29,686,300 |
December 27 2002 | $8.66 | $8.87 | $8.62 | $8.65 | 24,793,900 |
December 26 2002 | $8.82 | $9.00 | $8.64 | $8.68 | 19,094,500 |
December 24 2002 | $8.74 | $8.94 | $8.70 | $8.81 | 9,088,400 |
December 23 2002 | $8.64 | $8.94 | $8.51 | $8.86 | 32,994,600 |
December 20 2002 | $9.04 | $9.11 | $8.45 | $8.61 | 70,354,000 |
December 19 2002 | $8.86 | $9.27 | $8.66 | $8.82 | 97,046,000 |
December 18 2002 | $8.66 | $8.73 | $8.34 | $8.52 | 59,093,700 |
December 17 2002 | $8.98 | $9.20 | $8.70 | $8.83 | 38,315,200 |
December 16 2002 | $8.78 | $9.11 | $8.66 | $9.06 | 36,217,200 |
December 13 2002 | $9.04 | $9.07 | $8.52 | $8.54 | 49,233,800 |
December 12 2002 | $9.19 | $9.26 | $8.86 | $9.14 | 31,506,500 |
December 11 2002 | $8.58 | $9.18 | $8.50 | $9.06 | 42,332,500 |
December 10 2002 | $8.63 | $8.84 | $8.52 | $8.58 | 35,175,200 |
December 09 2002 | $8.91 | $9.05 | $8.42 | $8.44 | 41,361,800 |
December 06 2002 | $8.45 | $9.29 | $8.37 | $9.04 | 47,974,500 |
December 05 2002 | $9.06 | $9.08 | $8.54 | $8.57 | 39,194,600 |
December 04 2002 | $8.85 | $9.10 | $8.61 | $8.86 | 45,352,900 |
December 03 2002 | $9.47 | $9.57 | $9.02 | $9.11 | 46,235,500 |
December 02 2002 | $9.91 | $10.20 | $9.47 | $9.54 | 46,174,700 |
November 29 2002 | $9.64 | $9.82 | $9.58 | $9.74 | 16,345,800 |
November 27 2002 | $9.54 | $9.79 | $9.20 | $9.62 | 47,671,800 |
November 26 2002 | $9.46 | $9.68 | $9.26 | $9.32 | 58,763,800 |
November 25 2002 | $9.30 | $9.62 | $9.24 | $9.54 | 45,853,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
