The closing price for Intel (INTC) between 2002 and 2004 was $13.52, on December 31, 2004. It was down 25.7% in that time. The latest price is $22.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $13.67 | $13.70 | $13.37 | $13.52 | 193,442,792 |
Week of December 20 2004 | $13.18 | $13.77 | $13.10 | $13.61 | 208,885,437 |
Week of December 13 2004 | $13.10 | $13.56 | $12.97 | $13.17 | 358,949,050 |
Week of December 06 2004 | $13.83 | $14.02 | $13.01 | $13.04 | 396,930,511 |
Week of November 29 2004 | $13.47 | $14.17 | $12.92 | $13.82 | 492,851,461 |
Week of November 22 2004 | $13.85 | $13.95 | $13.38 | $13.42 | 225,759,906 |
Week of November 15 2004 | $13.62 | $14.45 | $13.54 | $13.97 | 356,618,003 |
Week of November 08 2004 | $13.43 | $13.74 | $13.03 | $13.70 | 347,557,566 |
Week of November 01 2004 | $12.81 | $13.52 | $12.78 | $13.51 | 340,325,012 |
Week of October 25 2004 | $12.25 | $13.05 | $12.24 | $12.85 | 312,151,703 |
Week of October 18 2004 | $11.87 | $12.65 | $11.75 | $12.29 | 361,522,882 |
Week of October 11 2004 | $11.93 | $12.43 | $11.67 | $11.90 | 430,272,571 |
Week of October 04 2004 | $12.22 | $12.45 | $11.83 | $11.86 | 346,090,917 |
Week of September 27 2004 | $11.54 | $12.07 | $11.34 | $12.03 | 344,539,773 |
Week of September 20 2004 | $11.81 | $12.32 | $11.58 | $11.62 | 327,330,325 |
Week of September 13 2004 | $11.99 | $12.22 | $11.49 | $11.88 | 346,290,766 |
Week of September 06 2004 | $11.68 | $11.95 | $11.36 | $11.87 | 316,313,952 |
Week of August 30 2004 | $12.70 | $12.72 | $11.46 | $11.57 | 427,824,223 |
Week of August 23 2004 | $12.59 | $12.85 | $12.43 | $12.71 | 254,857,449 |
Week of August 16 2004 | $12.43 | $12.85 | $12.32 | $12.48 | 294,092,675 |
Week of August 09 2004 | $13.23 | $13.27 | $12.14 | $12.44 | 303,173,805 |
Week of August 02 2004 | $13.84 | $14.40 | $13.10 | $13.14 | 294,386,860 |
Week of July 26 2004 | $13.17 | $14.20 | $13.06 | $14.05 | 434,373,758 |
Week of July 19 2004 | $13.16 | $13.55 | $12.94 | $13.06 | 342,499,524 |
Week of July 12 2004 | $15.02 | $15.26 | $13.05 | $13.10 | 601,821,078 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
