The closing price for Intel (INTC) between 2006 and 2008 was $9.18, on December 31, 2008. It was down 37.8% in that time. The latest price is $21.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $8.92 | $9.34 | $8.71 | $9.18 | 103,119,770 |
Week of December 22 2008 | $9.07 | $9.13 | $8.77 | $8.88 | 102,442,209 |
Week of December 15 2008 | $9.24 | $9.82 | $8.82 | $9.04 | 376,060,550 |
Week of December 08 2008 | $8.49 | $9.29 | $8.42 | $9.24 | 384,893,516 |
Week of December 01 2008 | $8.43 | $8.56 | $7.75 | $8.32 | 365,581,476 |
Week of November 24 2008 | $8.35 | $8.79 | $8.15 | $8.64 | 282,202,569 |
Week of November 17 2008 | $8.27 | $8.44 | $7.55 | $8.21 | 449,068,050 |
Week of November 10 2008 | $9.40 | $9.43 | $8.06 | $8.34 | 429,133,961 |
Week of November 03 2008 | $10.01 | $10.18 | $8.63 | $9.16 | 376,698,400 |
Week of October 27 2008 | $8.73 | $10.24 | $8.60 | $9.95 | 512,247,804 |
Week of October 20 2008 | $9.62 | $10.00 | $8.30 | $8.87 | 412,510,595 |
Week of October 13 2008 | $10.04 | $10.84 | $8.99 | $9.62 | 580,025,843 |
Week of October 06 2008 | $10.54 | $10.81 | $8.85 | $9.43 | 598,453,172 |
Week of September 29 2008 | $11.65 | $11.80 | $10.63 | $10.75 | 415,781,179 |
Week of September 22 2008 | $11.88 | $12.11 | $11.29 | $11.92 | 319,535,519 |
Week of September 15 2008 | $12.08 | $12.55 | $11.12 | $11.94 | 506,649,062 |
Week of September 08 2008 | $13.02 | $13.10 | $12.16 | $12.52 | 347,396,624 |
Week of September 01 2008 | $14.45 | $14.58 | $12.51 | $12.80 | 273,209,364 |
Week of August 25 2008 | $14.45 | $14.72 | $14.06 | $14.20 | 204,881,217 |
Week of August 18 2008 | $15.09 | $15.14 | $14.15 | $14.58 | 266,483,719 |
Week of August 11 2008 | $14.96 | $15.37 | $14.75 | $15.06 | 243,493,449 |
Week of August 04 2008 | $13.82 | $15.09 | $13.68 | $15.04 | 328,972,649 |
Week of July 28 2008 | $13.49 | $13.94 | $13.13 | $13.79 | 257,376,649 |
Week of July 21 2008 | $13.70 | $13.96 | $13.30 | $13.58 | 281,380,652 |
Week of July 14 2008 | $12.97 | $13.82 | $12.47 | $13.63 | 385,205,426 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
