The closing price for Oracle (ORCL) in April 2002 was $8.08, on April 30, 2002. It was down 20.3% for the month. The latest price is $218.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2002 | $8.31 | $8.42 | $8.05 | $8.08 | 69,154,400 |
April 29 2002 | $8.22 | $8.41 | $8.15 | $8.39 | 42,502,700 |
April 26 2002 | $8.60 | $8.71 | $8.13 | $8.15 | 39,596,300 |
April 25 2002 | $8.45 | $8.78 | $8.41 | $8.45 | 44,673,800 |
April 24 2002 | $8.88 | $8.95 | $8.45 | $8.45 | 57,097,300 |
April 23 2002 | $9.20 | $9.22 | $8.75 | $8.95 | 52,599,600 |
April 22 2002 | $9.45 | $9.50 | $9.12 | $9.20 | 41,638,100 |
April 19 2002 | $9.56 | $9.73 | $9.45 | $9.60 | 26,765,600 |
April 18 2002 | $9.53 | $9.69 | $9.32 | $9.37 | 32,099,900 |
April 17 2002 | $9.66 | $9.77 | $9.40 | $9.48 | 32,665,700 |
April 16 2002 | $9.40 | $9.88 | $9.28 | $9.70 | 29,575,900 |
April 15 2002 | $9.34 | $9.48 | $9.08 | $9.09 | 34,398,400 |
April 12 2002 | $8.92 | $9.33 | $8.79 | $9.26 | 45,762,600 |
April 11 2002 | $9.12 | $9.20 | $8.78 | $8.80 | 41,736,500 |
April 10 2002 | $9.59 | $9.72 | $8.74 | $9.29 | 60,553,900 |
April 09 2002 | $9.92 | $9.96 | $9.52 | $9.64 | 36,219,100 |
April 08 2002 | $9.62 | $9.95 | $9.47 | $9.93 | 29,156,800 |
April 05 2002 | $9.93 | $10.08 | $9.68 | $9.76 | 25,132,200 |
April 04 2002 | $9.94 | $10.13 | $9.69 | $9.83 | 31,358,700 |
April 03 2002 | $10.10 | $10.23 | $9.91 | $10.04 | 29,135,700 |
April 02 2002 | $10.11 | $10.23 | $10.03 | $10.08 | 28,503,600 |
April 01 2002 | $10.14 | $10.37 | $10.06 | $10.33 | 28,660,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
