The closing price for Intel (INTC) between 2005 and 2015 was $27.23, on December 31, 2015. It was up 99.3% in that time. The latest price is $21.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $27.66 | $28.13 | $26.73 | $27.23 | 427,835,577 |
November 2015 | $26.47 | $27.89 | $25.24 | $27.48 | 459,871,142 |
October 2015 | $23.71 | $27.49 | $23.12 | $26.57 | 704,005,355 |
September 2015 | $21.91 | $23.80 | $21.71 | $23.66 | 680,885,105 |
August 2015 | $22.57 | $23.29 | $19.52 | $22.40 | 706,455,136 |
July 2015 | $23.73 | $24.07 | $21.50 | $22.53 | 829,690,967 |
June 2015 | $26.75 | $26.92 | $23.47 | $23.67 | 701,952,963 |
May 2015 | $25.22 | $27.05 | $24.85 | $26.82 | 498,672,727 |
April 2015 | $24.06 | $25.53 | $23.53 | $25.15 | 568,144,153 |
March 2015 | $25.73 | $26.66 | $22.65 | $24.17 | 910,690,794 |
February 2015 | $25.37 | $26.85 | $25.02 | $25.70 | 456,578,203 |
January 2015 | $28.14 | $28.76 | $25.32 | $25.35 | 689,892,429 |
December 2014 | $28.55 | $29.08 | $27.11 | $27.84 | 600,092,521 |
November 2014 | $25.77 | $28.92 | $25.32 | $28.58 | 562,632,308 |
October 2014 | $26.38 | $26.51 | $22.60 | $25.93 | 894,737,059 |
September 2014 | $26.50 | $27.11 | $25.64 | $26.54 | 558,138,230 |
August 2014 | $25.56 | $26.83 | $24.69 | $26.62 | 593,365,249 |
July 2014 | $23.47 | $26.38 | $23.05 | $25.66 | 835,889,846 |
June 2014 | $20.68 | $23.47 | $20.54 | $23.40 | 761,375,578 |
May 2014 | $19.90 | $20.69 | $19.49 | $20.69 | 491,953,456 |
April 2014 | $19.37 | $20.45 | $19.25 | $20.04 | 735,642,358 |
March 2014 | $18.43 | $19.57 | $18.24 | $19.38 | 587,402,773 |
February 2014 | $18.22 | $18.75 | $17.54 | $18.59 | 511,512,774 |
January 2014 | $19.17 | $20.17 | $18.15 | $18.25 | 839,532,141 |
December 2013 | $17.85 | $19.37 | $17.40 | $19.30 | 614,583,052 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
