The closing price for Intel (INTC) in May 2005 was $15.70, on May 31, 2005. It was up 15.1% for the month. The latest price is $21.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $15.87 | $15.94 | $15.66 | $15.70 | 62,898,941 |
May 27 2005 | $15.84 | $15.95 | $15.75 | $15.95 | 49,834,133 |
May 26 2005 | $15.78 | $15.95 | $15.76 | $15.93 | 59,781,559 |
May 25 2005 | $15.61 | $15.75 | $15.54 | $15.72 | 81,911,727 |
May 24 2005 | $15.36 | $15.71 | $15.34 | $15.70 | 77,751,883 |
May 23 2005 | $15.40 | $15.51 | $15.26 | $15.43 | 65,572,383 |
May 20 2005 | $15.08 | $15.36 | $15.05 | $15.34 | 54,018,652 |
May 19 2005 | $15.10 | $15.17 | $15.03 | $15.14 | 52,036,410 |
May 18 2005 | $14.98 | $15.15 | $14.90 | $15.10 | 68,765,008 |
May 17 2005 | $14.67 | $14.97 | $14.64 | $14.96 | 62,441,059 |
May 16 2005 | $14.59 | $14.76 | $14.55 | $14.75 | 45,574,141 |
May 13 2005 | $14.55 | $14.73 | $14.50 | $14.62 | 67,927,461 |
May 12 2005 | $14.44 | $14.58 | $14.00 | $14.46 | 82,061,023 |
May 11 2005 | $14.39 | $14.44 | $14.18 | $14.42 | 58,837,492 |
May 10 2005 | $14.32 | $14.46 | $14.09 | $14.36 | 59,908,219 |
May 09 2005 | $14.21 | $14.44 | $14.17 | $14.44 | 57,775,273 |
May 06 2005 | $14.23 | $14.26 | $14.15 | $14.26 | 54,836,422 |
May 05 2005 | $14.05 | $14.25 | $14.03 | $14.12 | 64,298,859 |
May 04 2005 | $13.87 | $14.09 | $13.78 | $14.04 | 62,121,359 |
May 03 2005 | $13.61 | $13.87 | $13.59 | $13.83 | 67,750,594 |
May 02 2005 | $13.64 | $13.68 | $13.55 | $13.66 | 41,215,492 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
