The closing price for Intel (INTC) in 2008 was $9.18, on December 31, 2008. It was down 42.7% for the year. The latest price is $20.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.21 | $9.34 | $9.12 | $9.18 | 34,066,801 |
December 30 2008 | $8.97 | $9.27 | $8.96 | $9.20 | 37,109,020 |
December 29 2008 | $8.92 | $8.99 | $8.71 | $8.85 | 31,943,949 |
December 26 2008 | $8.90 | $8.96 | $8.80 | $8.88 | 14,818,070 |
December 24 2008 | $8.81 | $8.97 | $8.80 | $8.91 | 11,420,670 |
December 23 2008 | $9.04 | $9.07 | $8.78 | $8.81 | 33,811,930 |
December 22 2008 | $9.07 | $9.13 | $8.77 | $8.98 | 42,391,539 |
December 19 2008 | $9.03 | $9.28 | $8.93 | $9.04 | 73,502,945 |
December 18 2008 | $9.43 | $9.51 | $8.82 | $8.93 | 74,167,242 |
December 17 2008 | $9.65 | $9.72 | $9.41 | $9.56 | 67,062,195 |
December 16 2008 | $9.22 | $9.82 | $9.16 | $9.79 | 100,680,602 |
December 15 2008 | $9.24 | $9.36 | $8.97 | $9.14 | 60,647,566 |
December 12 2008 | $8.58 | $9.29 | $8.57 | $9.24 | 69,918,211 |
December 11 2008 | $8.92 | $9.14 | $8.75 | $8.77 | 73,870,086 |
December 10 2008 | $8.93 | $9.27 | $8.61 | $8.94 | 74,923,641 |
December 09 2008 | $8.54 | $9.20 | $8.45 | $8.95 | 88,129,508 |
December 08 2008 | $8.49 | $8.77 | $8.42 | $8.73 | 78,052,070 |
December 05 2008 | $7.96 | $8.36 | $7.75 | $8.32 | 85,189,789 |
December 04 2008 | $8.37 | $8.45 | $7.97 | $8.00 | 78,417,914 |
December 03 2008 | $7.98 | $8.56 | $7.97 | $8.55 | 77,249,023 |
December 02 2008 | $8.09 | $8.35 | $7.90 | $8.32 | 63,844,621 |
December 01 2008 | $8.43 | $8.50 | $7.86 | $7.87 | 60,880,129 |
November 28 2008 | $8.64 | $8.79 | $8.57 | $8.64 | 28,359,811 |
November 26 2008 | $8.17 | $8.76 | $8.15 | $8.75 | 71,478,211 |
November 25 2008 | $8.63 | $8.67 | $8.21 | $8.22 | 84,221,828 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
