The closing price for Intel (INTC) in August 2006 was $11.65, on August 31, 2006. It was up 10% for the month. The latest price is $116.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $11.79 | $11.81 | $11.62 | $11.65 | 46,126,832 |
August 30 2006 | $11.70 | $11.90 | $11.64 | $11.81 | 70,853,312 |
August 29 2006 | $11.58 | $11.72 | $11.43 | $11.71 | 74,622,086 |
August 28 2006 | $11.34 | $11.57 | $11.32 | $11.53 | 68,403,031 |
August 25 2006 | $10.98 | $11.31 | $10.97 | $11.25 | 67,054,258 |
August 24 2006 | $10.94 | $11.05 | $10.90 | $11.04 | 48,170,691 |
August 23 2006 | $11.00 | $11.04 | $10.85 | $10.94 | 58,381,301 |
August 22 2006 | $10.81 | $10.96 | $10.76 | $10.91 | 67,376,172 |
August 21 2006 | $10.88 | $10.92 | $10.76 | $10.86 | 55,181,891 |
August 18 2006 | $10.95 | $11.03 | $10.91 | $10.95 | 61,895,613 |
August 17 2006 | $11.12 | $11.13 | $10.91 | $11.04 | 63,881,172 |
August 16 2006 | $10.87 | $11.12 | $10.79 | $11.07 | 68,399,312 |
August 15 2006 | $10.68 | $10.82 | $10.68 | $10.79 | 49,972,301 |
August 14 2006 | $10.44 | $10.73 | $10.43 | $10.63 | 61,388,410 |
August 11 2006 | $10.51 | $10.59 | $10.33 | $10.36 | 41,420,059 |
August 10 2006 | $10.34 | $10.60 | $10.29 | $10.56 | 56,524,160 |
August 09 2006 | $10.48 | $10.61 | $10.32 | $10.35 | 56,847,422 |
August 08 2006 | $10.38 | $10.50 | $10.29 | $10.33 | 45,367,793 |
August 07 2006 | $10.34 | $10.41 | $10.27 | $10.31 | 32,852,699 |
August 04 2006 | $10.47 | $10.51 | $10.27 | $10.41 | 52,987,238 |
August 03 2006 | $10.41 | $10.41 | $10.25 | $10.31 | 58,429,941 |
August 02 2006 | $10.45 | $10.53 | $10.39 | $10.41 | 41,662,594 |
August 01 2006 | $10.59 | $10.59 | $10.35 | $10.45 | 39,573,293 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.