The closing price for Intel (INTC) in January 2010 was $12.56, on January 29, 2010. It was down 6.7% for the month. The latest price is $20.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $13.04 | $13.10 | $12.50 | $12.56 | 96,053,883 |
January 28 2010 | $13.15 | $13.20 | $12.74 | $12.90 | 76,974,578 |
January 27 2010 | $12.95 | $13.17 | $12.84 | $13.11 | 74,926,148 |
January 26 2010 | $13.07 | $13.20 | $12.92 | $12.95 | 65,298,840 |
January 25 2010 | $13.11 | $13.33 | $13.04 | $13.16 | 73,785,539 |
January 22 2010 | $13.45 | $13.46 | $12.83 | $12.89 | 116,302,398 |
January 21 2010 | $13.70 | $13.80 | $13.39 | $13.50 | 73,633,289 |
January 20 2010 | $13.59 | $13.69 | $13.50 | $13.65 | 65,670,023 |
January 19 2010 | $13.53 | $13.71 | $13.50 | $13.63 | 82,573,508 |
January 15 2010 | $13.85 | $13.86 | $13.45 | $13.47 | 198,104,891 |
January 14 2010 | $13.67 | $13.96 | $13.63 | $13.91 | 151,893,203 |
January 13 2010 | $13.42 | $13.65 | $13.24 | $13.57 | 71,446,633 |
January 12 2010 | $13.52 | $13.53 | $13.20 | $13.35 | 69,958,352 |
January 11 2010 | $13.67 | $13.70 | $13.48 | $13.57 | 51,086,391 |
January 08 2010 | $13.30 | $13.53 | $13.21 | $13.49 | 48,234,680 |
January 07 2010 | $13.42 | $13.44 | $13.17 | $13.34 | 54,041,449 |
January 06 2010 | $13.48 | $13.55 | $13.39 | $13.47 | 40,037,359 |
January 05 2010 | $13.56 | $13.59 | $13.34 | $13.52 | 52,360,770 |
January 04 2010 | $13.46 | $13.62 | $13.42 | $13.52 | 47,800,898 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
