The closing price for Intel (INTC) in February 2009 was $8.06, on February 27, 2009. It was up 0.4% for the month. The latest price is $20.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $7.91 | $8.31 | $7.90 | $8.06 | 69,765,750 |
February 26 2009 | $8.43 | $8.60 | $8.01 | $8.04 | 69,022,602 |
February 25 2009 | $8.05 | $8.53 | $7.96 | $8.24 | 108,225,000 |
February 24 2009 | $7.70 | $8.10 | $7.65 | $8.05 | 74,644,250 |
February 23 2009 | $8.16 | $8.17 | $7.62 | $7.64 | 88,416,008 |
February 20 2009 | $7.93 | $8.24 | $7.93 | $8.09 | 73,615,445 |
February 19 2009 | $8.43 | $8.47 | $8.02 | $8.02 | 56,178,660 |
February 18 2009 | $8.43 | $8.67 | $8.28 | $8.45 | 51,305,551 |
February 17 2009 | $8.58 | $8.69 | $8.36 | $8.36 | 60,689,871 |
February 13 2009 | $8.80 | $9.02 | $8.76 | $8.78 | 55,959,672 |
February 12 2009 | $8.74 | $8.86 | $8.53 | $8.86 | 76,371,750 |
February 11 2009 | $9.02 | $9.06 | $8.69 | $8.91 | 57,379,207 |
February 10 2009 | $9.35 | $9.58 | $8.88 | $8.91 | 94,001,102 |
February 09 2009 | $9.26 | $9.52 | $9.20 | $9.43 | 64,735,480 |
February 06 2009 | $9.14 | $9.41 | $8.99 | $9.32 | 62,677,273 |
February 05 2009 | $8.64 | $9.11 | $8.56 | $9.02 | 61,027,301 |
February 04 2009 | $8.72 | $9.21 | $8.67 | $8.78 | 77,701,078 |
February 03 2009 | $8.56 | $8.64 | $8.32 | $8.60 | 56,697,090 |
February 02 2009 | $8.03 | $8.59 | $7.98 | $8.54 | 69,912,250 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
