The closing price for Intel (INTC) between 1999 and 2001 was $17.94, on December 31, 2001. It was up 5.5% in that time. The latest price is $21.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $18.34 | $18.49 | $17.92 | $17.94 | 27,981,301 |
Week of December 24 2001 | $18.34 | $19.00 | $18.25 | $18.39 | 81,935,999 |
Week of December 17 2001 | $18.88 | $19.62 | $18.16 | $18.49 | 226,099,393 |
Week of December 10 2001 | $18.76 | $19.47 | $18.41 | $18.98 | 235,462,704 |
Week of December 03 2001 | $18.42 | $19.88 | $18.16 | $18.96 | 280,383,398 |
Week of November 26 2001 | $17.93 | $18.82 | $17.63 | $18.63 | 283,683,304 |
Week of November 19 2001 | $17.57 | $17.85 | $16.82 | $17.72 | 162,021,896 |
Week of November 12 2001 | $15.75 | $18.02 | $15.27 | $17.47 | 292,219,902 |
Week of November 05 2001 | $15.26 | $16.84 | $15.20 | $15.90 | 270,824,000 |
Week of October 29 2001 | $14.59 | $15.24 | $13.25 | $14.99 | 267,792,398 |
Week of October 22 2001 | $13.75 | $15.10 | $13.54 | $14.74 | 230,827,597 |
Week of October 15 2001 | $13.96 | $14.95 | $13.46 | $13.76 | 281,443,008 |
Week of October 08 2001 | $12.19 | $14.32 | $12.03 | $14.26 | 272,848,301 |
Week of October 01 2001 | $11.52 | $12.87 | $10.88 | $12.52 | 288,464,700 |
Week of September 24 2001 | $11.40 | $12.52 | $11.11 | $11.65 | 324,551,106 |
Week of September 17 2001 | $13.83 | $14.25 | $10.81 | $11.00 | 410,516,812 |
Week of September 10 2001 | $14.55 | $15.01 | $14.51 | $14.86 | 51,651,500 |
Week of September 03 2001 | $15.71 | $16.01 | $14.67 | $14.76 | 280,010,509 |
Week of August 27 2001 | $16.54 | $17.04 | $15.32 | $15.94 | 203,688,702 |
Week of August 20 2001 | $16.00 | $16.61 | $15.39 | $16.57 | 185,405,005 |
Week of August 13 2001 | $17.48 | $17.58 | $15.84 | $16.00 | 190,747,599 |
Week of August 06 2001 | $17.34 | $17.78 | $16.52 | $17.07 | 216,901,398 |
Week of July 30 2001 | $16.81 | $18.36 | $16.41 | $18.06 | 235,549,097 |
Week of July 23 2001 | $17.07 | $17.22 | $16.06 | $16.64 | 190,353,801 |
Week of July 16 2001 | $17.11 | $17.52 | $15.99 | $17.05 | 346,584,313 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
