The closing price for Intel (INTC) in August 2010 was $11.70, on August 31, 2010. It was down 14.8% for the month. The latest price is $116.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $11.84 | $11.87 | $11.66 | $11.70 | 111,601,297 |
August 30 2010 | $12.09 | $12.13 | $11.88 | $11.90 | 73,718,867 |
August 27 2010 | $12.07 | $12.27 | $11.80 | $12.17 | 135,204,703 |
August 26 2010 | $12.32 | $12.33 | $12.00 | $12.04 | 69,585,969 |
August 25 2010 | $12.09 | $12.31 | $12.04 | $12.24 | 63,350,520 |
August 24 2010 | $12.29 | $12.37 | $12.18 | $12.19 | 75,107,352 |
August 23 2010 | $12.53 | $12.57 | $12.32 | $12.39 | 71,954,359 |
August 20 2010 | $12.53 | $12.58 | $12.43 | $12.52 | 95,174,391 |
August 19 2010 | $12.56 | $12.67 | $12.46 | $12.52 | 159,900,406 |
August 18 2010 | $12.94 | $13.10 | $12.90 | $12.98 | 58,982,352 |
August 17 2010 | $13.06 | $13.16 | $12.92 | $12.94 | 60,836,754 |
August 16 2010 | $12.68 | $12.96 | $12.66 | $12.90 | 48,721,090 |
August 13 2010 | $12.80 | $12.91 | $12.68 | $12.68 | 57,384,762 |
August 12 2010 | $12.70 | $13.07 | $12.64 | $12.88 | 86,580,523 |
August 11 2010 | $12.94 | $12.97 | $12.78 | $12.87 | 99,078,688 |
August 10 2010 | $13.32 | $13.36 | $13.05 | $13.13 | 136,357,703 |
August 09 2010 | $13.77 | $13.77 | $13.52 | $13.68 | 46,082,781 |
August 06 2010 | $13.54 | $13.78 | $13.52 | $13.68 | 50,833,711 |
August 05 2010 | $13.67 | $13.77 | $13.55 | $13.69 | 44,692,441 |
August 04 2010 | $13.78 | $13.82 | $13.54 | $13.73 | 85,639,648 |
August 03 2010 | $13.81 | $13.82 | $13.61 | $13.72 | 60,929,152 |
August 02 2010 | $13.74 | $13.99 | $13.63 | $13.90 | 50,316,121 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.