The closing price for Oracle (ORCL) in July 2002 was $8.05, on July 31, 2002. It was up 7.6% for the month. The latest price is $218.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2002 | $7.82 | $8.05 | $7.71 | $8.05 | 43,451,400 |
July 30 2002 | $7.67 | $8.05 | $7.59 | $7.94 | 51,168,000 |
July 29 2002 | $7.72 | $7.84 | $7.49 | $7.68 | 49,638,500 |
July 26 2002 | $7.25 | $7.52 | $7.10 | $7.51 | 44,375,500 |
July 25 2002 | $7.35 | $7.46 | $7.05 | $7.25 | 62,316,200 |
July 24 2002 | $6.84 | $7.62 | $6.73 | $7.56 | 70,072,800 |
July 23 2002 | $7.53 | $7.67 | $7.05 | $7.08 | 66,680,100 |
July 22 2002 | $7.65 | $7.76 | $7.38 | $7.43 | 62,146,800 |
July 19 2002 | $7.88 | $8.09 | $7.63 | $7.82 | 59,706,300 |
July 18 2002 | $8.27 | $8.29 | $8.00 | $8.09 | 68,437,400 |
July 17 2002 | $8.39 | $8.49 | $8.05 | $8.42 | 72,719,600 |
July 16 2002 | $8.01 | $8.43 | $7.95 | $8.04 | 79,162,800 |
July 15 2002 | $7.63 | $8.18 | $7.56 | $8.17 | 62,672,400 |
July 12 2002 | $7.69 | $7.91 | $7.58 | $7.79 | 50,084,300 |
July 11 2002 | $7.14 | $7.67 | $7.01 | $7.58 | 73,131,400 |
July 10 2002 | $7.67 | $7.76 | $7.20 | $7.22 | 53,667,200 |
July 09 2002 | $7.59 | $7.96 | $7.51 | $7.56 | 47,022,800 |
July 08 2002 | $7.85 | $8.11 | $7.43 | $7.49 | 47,165,100 |
July 05 2002 | $7.88 | $8.09 | $7.85 | $8.03 | 24,017,600 |
July 03 2002 | $6.90 | $7.75 | $6.87 | $7.68 | 50,001,600 |
July 02 2002 | $7.14 | $7.24 | $6.93 | $6.98 | 48,316,200 |
July 01 2002 | $7.48 | $7.54 | $7.18 | $7.24 | 42,506,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
