The closing price for Intel (INTC) in August 2012 was $17.58, on August 31, 2012. It was down 3% for the month. The latest price is $110.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $17.34 | $17.70 | $17.33 | $17.58 | 43,448,219 |
August 30 2012 | $17.39 | $17.44 | $17.10 | $17.18 | 37,184,070 |
August 29 2012 | $17.65 | $17.67 | $17.37 | $17.46 | 60,466,738 |
August 28 2012 | $17.55 | $17.70 | $17.47 | $17.70 | 33,121,059 |
August 27 2012 | $17.60 | $17.65 | $17.52 | $17.58 | 34,434,207 |
August 24 2012 | $17.73 | $17.75 | $17.48 | $17.63 | 45,187,480 |
August 23 2012 | $18.11 | $18.11 | $17.65 | $17.73 | 51,404,059 |
August 22 2012 | $18.33 | $18.41 | $18.16 | $18.21 | 33,629,352 |
August 21 2012 | $18.64 | $18.65 | $18.40 | $18.48 | 31,663,619 |
August 20 2012 | $18.56 | $18.64 | $18.48 | $18.57 | 25,602,650 |
August 17 2012 | $18.81 | $18.85 | $18.55 | $18.64 | 30,379,900 |
August 16 2012 | $18.72 | $18.87 | $18.65 | $18.82 | 25,702,359 |
August 15 2012 | $18.57 | $18.74 | $18.54 | $18.60 | 26,081,910 |
August 14 2012 | $18.97 | $18.98 | $18.67 | $18.74 | 27,477,260 |
August 13 2012 | $18.94 | $18.99 | $18.70 | $18.89 | 23,623,920 |
August 10 2012 | $18.90 | $19.04 | $18.78 | $19.03 | 24,931,990 |
August 09 2012 | $18.86 | $19.03 | $18.81 | $18.90 | 26,468,320 |
August 08 2012 | $18.74 | $18.93 | $18.62 | $18.83 | 27,035,391 |
August 07 2012 | $18.73 | $18.86 | $18.65 | $18.76 | 27,077,721 |
August 06 2012 | $18.56 | $18.80 | $18.55 | $18.62 | 24,619,430 |
August 03 2012 | $18.58 | $18.65 | $18.39 | $18.57 | 30,701,170 |
August 02 2012 | $18.06 | $18.43 | $18.02 | $18.18 | 34,310,633 |
August 01 2012 | $18.13 | $18.25 | $18.01 | $18.20 | 29,213,199 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.