The closing price for Intel (INTC) in March 2012 was $19.59, on March 30, 2012. It was up 3.9% for the month. The latest price is $117.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2012 | $19.78 | $19.82 | $19.52 | $19.59 | 43,024,391 |
March 29 2012 | $19.33 | $19.63 | $19.28 | $19.62 | 39,624,102 |
March 28 2012 | $19.60 | $19.68 | $19.37 | $19.37 | 35,154,500 |
March 27 2012 | $19.67 | $19.70 | $19.56 | $19.64 | 24,372,051 |
March 26 2012 | $19.51 | $19.69 | $19.48 | $19.64 | 32,807,680 |
March 23 2012 | $19.47 | $19.50 | $19.28 | $19.42 | 24,901,400 |
March 22 2012 | $19.32 | $19.47 | $19.24 | $19.43 | 23,395,551 |
March 21 2012 | $19.36 | $19.43 | $19.30 | $19.35 | 22,213,500 |
March 20 2012 | $19.26 | $19.44 | $19.20 | $19.33 | 22,685,410 |
March 19 2012 | $19.27 | $19.44 | $19.19 | $19.33 | 26,941,760 |
March 16 2012 | $19.38 | $19.48 | $19.30 | $19.32 | 54,672,273 |
March 15 2012 | $19.16 | $19.40 | $19.11 | $19.33 | 34,193,219 |
March 14 2012 | $19.12 | $19.44 | $19.05 | $19.13 | 46,835,633 |
March 13 2012 | $18.89 | $19.16 | $18.89 | $19.15 | 33,796,762 |
March 12 2012 | $18.81 | $18.87 | $18.75 | $18.80 | 24,016,820 |
March 09 2012 | $18.77 | $18.93 | $18.72 | $18.86 | 29,406,619 |
March 08 2012 | $18.81 | $18.84 | $18.64 | $18.70 | 37,264,480 |
March 07 2012 | $18.52 | $18.81 | $18.48 | $18.75 | 32,725,480 |
March 06 2012 | $18.29 | $18.55 | $18.25 | $18.54 | 37,196,660 |
March 05 2012 | $18.75 | $18.75 | $18.36 | $18.49 | 32,336,070 |
March 02 2012 | $18.74 | $18.83 | $18.65 | $18.75 | 29,634,029 |
March 01 2012 | $18.85 | $18.91 | $18.61 | $18.71 | 39,415,008 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.