The closing price for Oracle (ORCL) in 2002 was $8.57, on December 31, 2002. It was down 22.7% for the year. The latest price is $145.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.64 | $8.71 | $8.56 | $8.57 | 26,155,500 |
December 30 2002 | $8.63 | $8.75 | $8.52 | $8.68 | 29,686,300 |
December 27 2002 | $8.58 | $8.79 | $8.53 | $8.56 | 24,793,900 |
December 26 2002 | $8.73 | $8.91 | $8.56 | $8.60 | 19,094,500 |
December 24 2002 | $8.65 | $8.85 | $8.61 | $8.72 | 9,088,400 |
December 23 2002 | $8.56 | $8.85 | $8.43 | $8.78 | 32,994,600 |
December 20 2002 | $8.95 | $9.03 | $8.37 | $8.52 | 70,354,000 |
December 19 2002 | $8.78 | $9.18 | $8.57 | $8.73 | 97,046,000 |
December 18 2002 | $8.57 | $8.64 | $8.26 | $8.44 | 59,093,700 |
December 17 2002 | $8.90 | $9.11 | $8.62 | $8.75 | 38,315,200 |
December 16 2002 | $8.69 | $9.03 | $8.58 | $8.97 | 36,217,200 |
December 13 2002 | $8.95 | $8.99 | $8.44 | $8.45 | 49,233,800 |
December 12 2002 | $9.10 | $9.17 | $8.77 | $9.05 | 31,506,500 |
December 11 2002 | $8.49 | $9.09 | $8.42 | $8.97 | 42,332,500 |
December 10 2002 | $8.55 | $8.76 | $8.44 | $8.49 | 35,175,200 |
December 09 2002 | $8.83 | $8.96 | $8.34 | $8.36 | 41,361,800 |
December 06 2002 | $8.37 | $9.20 | $8.29 | $8.95 | 47,974,500 |
December 05 2002 | $8.97 | $8.99 | $8.45 | $8.49 | 39,194,600 |
December 04 2002 | $8.76 | $9.01 | $8.52 | $8.77 | 45,352,900 |
December 03 2002 | $9.38 | $9.48 | $8.93 | $9.03 | 46,235,500 |
December 02 2002 | $9.81 | $10.10 | $9.38 | $9.45 | 46,174,700 |
November 29 2002 | $9.55 | $9.72 | $9.49 | $9.64 | 16,345,800 |
November 27 2002 | $9.45 | $9.69 | $9.11 | $9.53 | 47,671,800 |
November 26 2002 | $9.37 | $9.59 | $9.17 | $9.23 | 58,763,800 |
November 25 2002 | $9.21 | $9.53 | $9.15 | $9.45 | 45,853,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.