The closing price for Oracle (ORCL) in April 2002 was $8.06, on April 30, 2002. It was down 20.3% for the month. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2002 | $8.29 | $8.41 | $8.03 | $8.06 | 69,154,400 |
April 29 2002 | $8.20 | $8.39 | $8.13 | $8.37 | 42,502,700 |
April 26 2002 | $8.58 | $8.69 | $8.11 | $8.13 | 39,596,300 |
April 25 2002 | $8.43 | $8.76 | $8.39 | $8.43 | 44,673,800 |
April 24 2002 | $8.86 | $8.94 | $8.43 | $8.43 | 57,097,300 |
April 23 2002 | $9.18 | $9.20 | $8.73 | $8.93 | 52,599,600 |
April 22 2002 | $9.43 | $9.48 | $9.10 | $9.18 | 41,638,100 |
April 19 2002 | $9.54 | $9.71 | $9.43 | $9.58 | 26,765,600 |
April 18 2002 | $9.51 | $9.67 | $9.30 | $9.35 | 32,099,900 |
April 17 2002 | $9.64 | $9.75 | $9.38 | $9.46 | 32,665,700 |
April 16 2002 | $9.38 | $9.86 | $9.26 | $9.68 | 29,575,900 |
April 15 2002 | $9.32 | $9.46 | $9.06 | $9.07 | 34,398,400 |
April 12 2002 | $8.90 | $9.31 | $8.77 | $9.24 | 45,762,600 |
April 11 2002 | $9.10 | $9.18 | $8.76 | $8.78 | 41,736,500 |
April 10 2002 | $9.57 | $9.70 | $8.72 | $9.27 | 60,553,900 |
April 09 2002 | $9.90 | $9.94 | $9.50 | $9.62 | 36,219,100 |
April 08 2002 | $9.60 | $9.93 | $9.45 | $9.91 | 29,156,800 |
April 05 2002 | $9.91 | $10.06 | $9.66 | $9.74 | 25,132,200 |
April 04 2002 | $9.92 | $10.11 | $9.67 | $9.81 | 31,358,700 |
April 03 2002 | $10.08 | $10.21 | $9.89 | $10.02 | 29,135,700 |
April 02 2002 | $10.09 | $10.20 | $10.01 | $10.06 | 28,503,600 |
April 01 2002 | $10.12 | $10.35 | $10.04 | $10.31 | 28,660,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
