The closing price for Intel (INTC) in May 2004 was $16.45, on May 28, 2004. It was up 9.9% for the month. The latest price is $29.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $16.43 | $16.70 | $16.42 | $16.45 | 48,045,113 |
May 27 2004 | $16.42 | $16.44 | $16.24 | $16.39 | 55,435,633 |
May 26 2004 | $16.19 | $16.41 | $16.13 | $16.35 | 50,431,602 |
May 25 2004 | $15.92 | $16.31 | $15.83 | $16.19 | 65,512,320 |
May 24 2004 | $16.04 | $16.09 | $15.88 | $15.98 | 45,724,094 |
May 21 2004 | $15.95 | $15.99 | $15.76 | $15.87 | 46,798,371 |
May 20 2004 | $15.73 | $15.91 | $15.69 | $15.79 | 52,363,102 |
May 19 2004 | $15.91 | $16.10 | $15.62 | $15.62 | 77,032,570 |
May 18 2004 | $15.65 | $15.83 | $15.59 | $15.64 | 55,284,000 |
May 17 2004 | $15.27 | $15.73 | $15.23 | $15.47 | 65,009,559 |
May 14 2004 | $15.76 | $15.84 | $15.51 | $15.58 | 51,872,492 |
May 13 2004 | $15.81 | $15.91 | $15.61 | $15.81 | 59,947,070 |
May 12 2004 | $15.89 | $16.00 | $15.45 | $15.89 | 81,082,289 |
May 11 2004 | $15.47 | $16.01 | $15.44 | $16.00 | 82,352,930 |
May 10 2004 | $15.18 | $15.37 | $15.06 | $15.30 | 71,539,625 |
May 07 2004 | $14.96 | $15.46 | $14.94 | $15.25 | 69,606,992 |
May 06 2004 | $14.95 | $15.06 | $14.85 | $14.97 | 54,137,441 |
May 05 2004 | $15.23 | $15.31 | $14.99 | $15.10 | 41,486,738 |
May 04 2004 | $15.12 | $15.32 | $14.93 | $15.12 | 60,992,352 |
May 03 2004 | $14.96 | $15.16 | $14.73 | $14.98 | 61,588,641 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
