The closing price for Oracle (ORCL) between 2000 and 2002 was $8.66, on December 31, 2002. It was down 65.3% in that time. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.71 | $8.83 | $8.60 | $8.66 | 55,841,800 |
Week of December 23 2002 | $8.64 | $9.00 | $8.51 | $8.65 | 85,971,400 |
Week of December 16 2002 | $8.78 | $9.27 | $8.34 | $8.61 | 301,026,100 |
Week of December 09 2002 | $8.91 | $9.26 | $8.42 | $8.54 | 199,609,800 |
Week of December 02 2002 | $9.91 | $10.20 | $8.37 | $9.04 | 224,932,200 |
Week of November 25 2002 | $9.30 | $9.82 | $9.20 | $9.74 | 168,635,200 |
Week of November 18 2002 | $8.72 | $9.34 | $8.05 | $9.28 | 236,997,600 |
Week of November 11 2002 | $7.38 | $8.64 | $7.19 | $8.58 | 249,770,100 |
Week of November 04 2002 | $8.34 | $8.40 | $7.65 | $7.65 | 253,328,900 |
Week of October 28 2002 | $8.32 | $8.35 | $7.75 | $8.12 | 232,851,700 |
Week of October 21 2002 | $7.51 | $8.26 | $7.43 | $8.22 | 245,631,200 |
Week of October 14 2002 | $7.08 | $8.08 | $7.00 | $7.61 | 234,589,300 |
Week of October 07 2002 | $6.51 | $7.27 | $6.13 | $7.25 | 243,229,900 |
Week of September 30 2002 | $6.54 | $6.88 | $5.85 | $6.57 | 243,004,600 |
Week of September 23 2002 | $6.29 | $6.99 | $5.85 | $6.73 | 301,752,300 |
Week of September 16 2002 | $7.78 | $7.81 | $6.26 | $6.40 | 374,397,800 |
Week of September 09 2002 | $7.71 | $8.17 | $7.53 | $7.80 | 183,677,700 |
Week of September 02 2002 | $7.62 | $7.86 | $7.21 | $7.72 | 171,139,100 |
Week of August 26 2002 | $8.63 | $8.70 | $7.63 | $7.69 | 180,334,600 |
Week of August 19 2002 | $8.35 | $8.99 | $8.27 | $8.65 | 211,236,500 |
Week of August 12 2002 | $7.75 | $8.37 | $7.26 | $8.33 | 243,618,300 |
Week of August 05 2002 | $7.45 | $8.28 | $7.21 | $7.86 | 237,229,700 |
Week of July 29 2002 | $7.69 | $8.05 | $7.25 | $7.54 | 242,302,600 |
Week of July 22 2002 | $7.62 | $7.73 | $6.70 | $7.48 | 305,591,400 |
Week of July 15 2002 | $7.60 | $8.45 | $7.53 | $7.79 | 342,698,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
