The closing price for Intel (INTC) in August 2004 was $12.29, on August 31, 2004. It was down 11.2% for the month. The latest price is $110.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $12.36 | $12.40 | $12.04 | $12.29 | 79,105,516 |
August 30 2004 | $12.70 | $12.72 | $12.45 | $12.47 | 43,042,953 |
August 27 2004 | $12.62 | $12.85 | $12.59 | $12.71 | 47,385,238 |
August 26 2004 | $12.60 | $12.65 | $12.52 | $12.56 | 44,170,453 |
August 25 2004 | $12.52 | $12.77 | $12.43 | $12.67 | 60,591,434 |
August 24 2004 | $12.80 | $12.81 | $12.44 | $12.51 | 52,272,031 |
August 23 2004 | $12.59 | $12.76 | $12.56 | $12.63 | 50,438,293 |
August 20 2004 | $12.67 | $12.67 | $12.47 | $12.48 | 58,082,492 |
August 19 2004 | $12.80 | $12.85 | $12.55 | $12.70 | 57,325,133 |
August 18 2004 | $12.36 | $12.84 | $12.33 | $12.82 | 61,341,070 |
August 17 2004 | $12.51 | $12.62 | $12.40 | $12.41 | 57,633,320 |
August 16 2004 | $12.43 | $12.65 | $12.32 | $12.36 | 59,710,660 |
August 13 2004 | $12.41 | $12.50 | $12.14 | $12.44 | 71,215,211 |
August 12 2004 | $12.66 | $12.73 | $12.23 | $12.26 | 70,248,508 |
August 11 2004 | $12.79 | $12.85 | $12.59 | $12.79 | 60,898,371 |
August 10 2004 | $13.06 | $13.12 | $12.81 | $13.01 | 56,673,121 |
August 09 2004 | $13.23 | $13.27 | $13.00 | $13.03 | 44,138,594 |
August 06 2004 | $13.42 | $13.55 | $13.10 | $13.14 | 55,989,254 |
August 05 2004 | $13.87 | $13.97 | $13.42 | $13.66 | 55,752,762 |
August 04 2004 | $13.88 | $14.01 | $13.68 | $13.83 | 56,203,031 |
August 03 2004 | $14.26 | $14.40 | $13.89 | $13.93 | 59,299,219 |
August 02 2004 | $13.84 | $14.37 | $13.79 | $14.35 | 67,142,594 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.