The closing price for Intel (INTC) in January 2011 was $14.32, on January 31, 2011. It was up 2.1% for the month. The latest price is $20.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2011 | $14.38 | $14.44 | $14.04 | $14.32 | 90,844,211 |
January 28 2011 | $14.53 | $14.61 | $14.25 | $14.32 | 55,193,039 |
January 27 2011 | $14.52 | $14.64 | $14.45 | $14.52 | 58,069,121 |
January 26 2011 | $14.53 | $14.61 | $14.46 | $14.52 | 57,196,020 |
January 25 2011 | $14.20 | $14.40 | $14.13 | $14.38 | 72,334,570 |
January 24 2011 | $14.04 | $14.18 | $13.97 | $14.18 | 82,375,445 |
January 21 2011 | $13.98 | $14.04 | $13.89 | $13.90 | 63,697,594 |
January 20 2011 | $13.98 | $13.98 | $13.76 | $13.98 | 56,170,801 |
January 19 2011 | $14.06 | $14.10 | $13.98 | $14.02 | 43,338,980 |
January 18 2011 | $14.04 | $14.15 | $13.98 | $14.07 | 55,272,102 |
January 14 2011 | $14.25 | $14.30 | $14.00 | $14.07 | 154,888,703 |
January 13 2011 | $14.19 | $14.23 | $14.07 | $14.21 | 104,828,203 |
January 12 2011 | $14.20 | $14.24 | $14.06 | $14.22 | 53,380,566 |
January 11 2011 | $13.90 | $14.10 | $13.84 | $14.05 | 64,452,539 |
January 10 2011 | $13.82 | $13.86 | $13.73 | $13.81 | 51,449,699 |
January 07 2011 | $13.82 | $13.86 | $13.53 | $13.79 | 74,806,062 |
January 06 2011 | $13.80 | $13.90 | $13.72 | $13.86 | 116,669,000 |
January 05 2011 | $14.14 | $14.16 | $13.95 | $13.98 | 61,810,473 |
January 04 2011 | $14.10 | $14.15 | $14.05 | $14.12 | 75,210,336 |
January 03 2011 | $14.02 | $14.05 | $13.87 | $13.92 | 58,223,770 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
