The closing price for Intel (INTC) between 1995 and 2005 was $14.62, on December 30, 2005. It was up 553.5% in that time. The latest price is $23.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $15.78 | $16.11 | $14.57 | $14.62 | 1,102,488,544 |
November 2005 | $13.55 | $15.91 | $13.15 | $15.63 | 1,128,025,207 |
October 2005 | $14.46 | $14.57 | $13.28 | $13.72 | 1,164,767,312 |
September 2005 | $14.92 | $15.25 | $13.90 | $14.39 | 1,085,212,682 |
August 2005 | $15.86 | $16.15 | $14.78 | $15.02 | 997,879,157 |
July 2005 | $15.27 | $16.79 | $15.18 | $15.80 | 1,071,900,871 |
June 2005 | $15.61 | $16.30 | $14.98 | $15.15 | 1,175,103,539 |
May 2005 | $13.64 | $15.95 | $13.55 | $15.70 | 1,297,318,090 |
April 2005 | $13.55 | $13.87 | $12.73 | $13.65 | 1,369,358,040 |
March 2005 | $14.13 | $14.78 | $13.32 | $13.48 | 1,362,363,056 |
February 2005 | $13.00 | $14.29 | $12.86 | $13.92 | 1,421,465,284 |
January 2005 | $13.66 | $13.75 | $12.66 | $12.98 | 1,597,870,651 |
December 2004 | $13.01 | $14.17 | $12.97 | $13.52 | 1,495,005,423 |
November 2004 | $12.81 | $14.45 | $12.78 | $12.94 | 1,426,314,315 |
October 2004 | $11.72 | $13.05 | $11.67 | $12.85 | 1,523,869,870 |
September 2004 | $12.17 | $12.54 | $11.34 | $11.58 | 1,566,318,773 |
August 2004 | $13.84 | $14.40 | $12.04 | $12.29 | 1,268,659,258 |
July 2004 | $15.78 | $15.83 | $12.94 | $14.05 | 1,686,234,699 |
June 2004 | $16.36 | $16.72 | $15.63 | $15.90 | 1,026,862,981 |
May 2004 | $14.96 | $16.70 | $14.73 | $16.45 | 1,196,242,934 |
April 2004 | $15.75 | $16.43 | $14.80 | $14.80 | 1,377,652,220 |
March 2004 | $16.69 | $17.34 | $14.98 | $15.65 | 1,699,811,136 |
February 2004 | $17.74 | $18.06 | $16.48 | $16.80 | 1,096,616,701 |
January 2004 | $18.59 | $19.88 | $17.44 | $17.54 | 1,125,503,723 |
December 2003 | $19.43 | $19.77 | $17.04 | $18.42 | 1,087,234,827 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
