The closing price for Intel (INTC) between 2005 and 2013 was $19.30, on December 31, 2013. It was up 41.3% in that time. The latest price is $21.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $17.85 | $19.37 | $17.40 | $19.30 | 614,583,052 |
November 2013 | $18.06 | $18.81 | $17.48 | $17.73 | 591,612,767 |
October 2013 | $16.90 | $18.22 | $16.56 | $18.03 | 798,015,010 |
September 2013 | $16.36 | $17.75 | $16.19 | $16.89 | 645,757,618 |
August 2013 | $17.08 | $17.14 | $16.13 | $16.20 | 649,033,423 |
July 2013 | $17.77 | $17.83 | $16.51 | $17.03 | 1,016,446,403 |
June 2013 | $18.15 | $18.96 | $17.08 | $17.68 | 870,658,431 |
May 2013 | $17.22 | $18.03 | $17.11 | $17.72 | 740,115,410 |
April 2013 | $15.66 | $17.35 | $15.00 | $17.31 | 1,251,924,646 |
March 2013 | $15.03 | $15.93 | $14.93 | $15.78 | 755,883,239 |
February 2013 | $15.15 | $15.42 | $14.53 | $15.09 | 702,524,386 |
January 2013 | $15.13 | $16.49 | $14.93 | $15.05 | 1,220,408,786 |
December 2012 | $14.22 | $15.24 | $13.95 | $14.75 | 805,738,131 |
November 2012 | $15.40 | $15.96 | $13.75 | $13.99 | 1,158,104,639 |
October 2012 | $16.10 | $16.40 | $15.02 | $15.31 | 1,116,118,536 |
September 2012 | $17.72 | $17.77 | $15.91 | $16.04 | 933,304,054 |
August 2012 | $18.13 | $19.04 | $17.10 | $17.58 | 753,764,656 |
July 2012 | $18.60 | $18.85 | $17.32 | $18.03 | 767,823,614 |
June 2012 | $17.82 | $19.47 | $17.43 | $18.70 | 789,564,358 |
May 2012 | $19.83 | $20.54 | $17.49 | $18.13 | 872,622,669 |
April 2012 | $19.53 | $20.05 | $18.98 | $19.78 | 747,920,042 |
March 2012 | $18.85 | $19.82 | $18.25 | $19.59 | 726,613,398 |
February 2012 | $18.48 | $19.16 | $18.29 | $18.73 | 783,046,000 |
January 2012 | $17.02 | $18.66 | $16.86 | $18.26 | 1,119,955,151 |
December 2011 | $17.19 | $17.82 | $15.93 | $16.76 | 987,734,604 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
