The closing price for Intel (INTC) in the 2000s was $13.21, on December 31, 2009. It was down 44.2% in that time. The latest price is $37.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $12.60 | $13.69 | $12.30 | $13.21 | 1,038,094,706 |
November 2009 | $12.24 | $13.28 | $11.77 | $12.43 | 1,184,503,774 |
October 2009 | $12.53 | $13.67 | $12.05 | $12.28 | 1,704,136,491 |
September 2009 | $12.99 | $13.23 | $12.35 | $12.58 | 1,065,369,308 |
August 2009 | $12.43 | $13.27 | $11.83 | $13.06 | 1,109,268,668 |
July 2009 | $10.64 | $12.63 | $10.07 | $12.28 | 1,726,213,398 |
June 2009 | $10.23 | $10.66 | $9.96 | $10.56 | 1,304,108,353 |
May 2009 | $9.97 | $10.59 | $9.57 | $10.03 | 1,338,982,210 |
April 2009 | $9.34 | $10.37 | $9.25 | $9.98 | 1,505,388,449 |
March 2009 | $7.91 | $10.05 | $7.64 | $9.51 | 1,635,650,475 |
February 2009 | $8.03 | $9.58 | $7.62 | $8.06 | 1,328,325,340 |
January 2009 | $9.20 | $9.71 | $7.83 | $8.08 | 1,273,958,980 |
December 2008 | $8.43 | $9.82 | $7.75 | $9.18 | 1,332,097,521 |
November 2008 | $10.01 | $10.18 | $7.55 | $8.64 | 1,537,102,980 |
October 2008 | $11.49 | $11.60 | $8.30 | $9.95 | 2,341,813,085 |
September 2008 | $14.45 | $14.58 | $10.72 | $11.63 | 1,623,996,077 |
August 2008 | $13.83 | $15.37 | $13.56 | $14.20 | 1,085,954,987 |
July 2008 | $13.14 | $13.96 | $12.16 | $13.69 | 1,380,085,157 |
June 2008 | $14.22 | $14.81 | $13.09 | $13.25 | 1,136,714,036 |
May 2008 | $13.71 | $15.60 | $13.71 | $14.30 | 1,143,791,476 |
April 2008 | $13.19 | $14.12 | $12.57 | $13.65 | 1,281,401,963 |
March 2008 | $12.30 | $13.77 | $11.92 | $12.99 | 1,352,457,645 |
February 2008 | $13.05 | $13.30 | $11.96 | $12.25 | 1,453,971,054 |
January 2008 | $16.02 | $16.06 | $11.00 | $12.86 | 2,459,868,273 |
December 2007 | $15.87 | $17.06 | $15.47 | $16.25 | 939,780,817 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
