The closing price for Intel (INTC) in 1989 was $0.60, on December 29, 1989. It was up 45.2% for the year. The latest price is $37.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $0.60 | $0.60 | $0.59 | $0.60 | 23,689,600 |
December 28 1989 | $0.59 | $0.60 | $0.59 | $0.59 | 26,368,000 |
December 27 1989 | $0.59 | $0.60 | $0.58 | $0.59 | 49,641,600 |
December 26 1989 | $0.57 | $0.58 | $0.57 | $0.57 | 9,312,000 |
December 22 1989 | $0.58 | $0.59 | $0.58 | $0.58 | 41,052,800 |
December 21 1989 | $0.58 | $0.58 | $0.55 | $0.58 | 54,988,800 |
December 20 1989 | $0.55 | $0.56 | $0.55 | $0.55 | 42,729,600 |
December 19 1989 | $0.54 | $0.55 | $0.52 | $0.54 | 40,672,000 |
December 18 1989 | $0.53 | $0.54 | $0.52 | $0.53 | 41,596,800 |
December 15 1989 | $0.54 | $0.55 | $0.53 | $0.54 | 61,532,800 |
December 14 1989 | $0.55 | $0.56 | $0.54 | $0.55 | 56,368,000 |
December 13 1989 | $0.56 | $0.57 | $0.55 | $0.56 | 23,228,800 |
December 12 1989 | $0.56 | $0.57 | $0.55 | $0.56 | 61,043,200 |
December 11 1989 | $0.56 | $0.58 | $0.55 | $0.56 | 58,016,000 |
December 08 1989 | $0.58 | $0.61 | $0.58 | $0.58 | 56,483,200 |
December 07 1989 | $0.61 | $0.61 | $0.60 | $0.61 | 26,278,400 |
December 06 1989 | $0.61 | $0.62 | $0.61 | $0.61 | 24,425,600 |
December 05 1989 | $0.62 | $0.63 | $0.61 | $0.62 | 22,780,800 |
December 04 1989 | $0.62 | $0.63 | $0.62 | $0.62 | 43,193,600 |
December 01 1989 | $0.62 | $0.62 | $0.61 | $0.62 | 91,065,600 |
November 30 1989 | $0.61 | $0.61 | $0.60 | $0.61 | 64,316,800 |
November 29 1989 | $0.61 | $0.61 | $0.58 | $0.61 | 30,656,000 |
November 28 1989 | $0.60 | $0.61 | $0.60 | $0.60 | 44,428,800 |
November 27 1989 | $0.61 | $0.61 | $0.59 | $0.61 | 53,107,200 |
November 24 1989 | $0.61 | $0.61 | $0.60 | $0.61 | 15,760,000 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
