The closing price for Intel (INTC) between 1999 and 2002 was $8.91, on December 31, 2002. It was down 47.6% in that time. The latest price is $21.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $9.41 | $9.47 | $8.83 | $8.91 | 107,001,090 |
Week of December 23 2002 | $9.65 | $9.96 | $9.33 | $9.39 | 118,437,670 |
Week of December 16 2002 | $10.13 | $10.48 | $9.53 | $9.74 | 286,202,544 |
Week of December 09 2002 | $10.56 | $10.64 | $10.05 | $10.06 | 294,353,863 |
Week of December 02 2002 | $12.53 | $12.65 | $10.52 | $10.71 | 371,916,433 |
Week of November 25 2002 | $11.48 | $12.19 | $11.39 | $11.95 | 196,719,110 |
Week of November 18 2002 | $10.92 | $11.67 | $10.31 | $11.48 | 319,894,082 |
Week of November 11 2002 | $10.28 | $11.04 | $9.89 | $10.76 | 300,445,871 |
Week of November 04 2002 | $10.79 | $11.01 | $10.14 | $10.39 | 352,623,448 |
Week of October 28 2002 | $9.80 | $10.57 | $9.18 | $10.46 | 408,446,602 |
Week of October 21 2002 | $8.13 | $9.53 | $8.09 | $9.49 | 410,568,922 |
Week of October 14 2002 | $8.53 | $9.46 | $7.67 | $8.27 | 488,023,692 |
Week of October 07 2002 | $7.85 | $8.72 | $7.41 | $8.70 | 385,696,559 |
Week of September 30 2002 | $8.15 | $8.70 | $7.77 | $7.84 | 349,871,848 |
Week of September 23 2002 | $8.42 | $8.97 | $7.95 | $8.36 | 357,553,477 |
Week of September 16 2002 | $9.14 | $9.35 | $8.47 | $8.52 | 282,088,044 |
Week of September 09 2002 | $9.17 | $9.74 | $8.94 | $9.17 | 248,309,059 |
Week of September 02 2002 | $9.42 | $9.46 | $8.59 | $9.28 | 290,018,246 |
Week of August 26 2002 | $10.35 | $10.42 | $9.44 | $9.53 | 246,043,923 |
Week of August 19 2002 | $10.64 | $11.25 | $10.23 | $10.27 | 259,363,004 |
Week of August 12 2002 | $9.84 | $10.88 | $9.54 | $10.72 | 246,050,509 |
Week of August 05 2002 | $9.54 | $10.53 | $9.05 | $10.21 | 321,100,742 |
Week of July 29 2002 | $10.47 | $10.91 | $9.44 | $9.54 | 280,643,355 |
Week of July 22 2002 | $10.55 | $10.97 | $9.72 | $10.17 | 369,375,406 |
Week of July 15 2002 | $10.30 | $11.35 | $9.96 | $10.65 | 393,600,410 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
