The closing price for Intel (INTC) between 1995 and 2003 was $18.42, on December 31, 2003. It was up 722.9% in that time. The latest price is $22.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $19.43 | $19.77 | $17.04 | $18.42 | 1,087,234,827 |
November 2003 | $19.14 | $19.83 | $18.19 | $19.27 | 904,804,350 |
October 2003 | $15.98 | $19.11 | $15.97 | $18.92 | 1,221,353,621 |
September 2003 | $16.52 | $16.87 | $15.63 | $15.80 | 1,166,437,575 |
August 2003 | $14.22 | $16.68 | $13.40 | $16.42 | 1,149,625,664 |
July 2003 | $11.97 | $14.63 | $11.77 | $14.28 | 1,432,091,105 |
June 2003 | $12.05 | $13.15 | $11.47 | $11.94 | 1,361,262,540 |
May 2003 | $10.53 | $12.06 | $10.49 | $11.95 | 1,287,749,398 |
April 2003 | $9.39 | $11.21 | $9.33 | $10.53 | 1,224,218,339 |
March 2003 | $9.82 | $10.90 | $8.94 | $9.33 | 1,294,291,034 |
February 2003 | $8.96 | $9.91 | $8.53 | $9.89 | 975,311,255 |
January 2003 | $9.17 | $10.31 | $8.67 | $8.99 | 1,300,050,793 |
December 2002 | $12.53 | $12.65 | $8.83 | $8.91 | 1,177,911,600 |
November 2002 | $9.78 | $12.19 | $9.67 | $11.95 | 1,254,798,230 |
October 2002 | $8.03 | $10.01 | $7.41 | $9.89 | 1,881,259,388 |
September 2002 | $9.42 | $9.74 | $7.82 | $7.94 | 1,254,201,342 |
August 2002 | $10.69 | $11.25 | $9.05 | $9.53 | 1,183,400,510 |
July 2002 | $10.48 | $11.35 | $9.29 | $10.73 | 1,506,950,154 |
June 2002 | $15.67 | $16.11 | $9.97 | $10.44 | 1,333,869,021 |
May 2002 | $16.31 | $17.91 | $14.60 | $15.78 | 976,511,293 |
April 2002 | $17.20 | $17.95 | $15.70 | $16.33 | 976,902,406 |
March 2002 | $16.60 | $19.55 | $16.55 | $17.36 | 917,124,913 |
February 2002 | $19.86 | $20.00 | $16.27 | $16.29 | 958,387,205 |
January 2002 | $18.20 | $20.98 | $18.00 | $19.99 | 1,102,831,105 |
December 2001 | $18.42 | $19.88 | $17.92 | $17.94 | 851,862,795 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
