The closing price for Intel (INTC) in May 2006 was $10.66, on May 31, 2006. It was down 9% for the month. The latest price is $29.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $10.59 | $10.76 | $10.51 | $10.66 | 76,005,953 |
May 30 2006 | $10.77 | $10.78 | $10.51 | $10.54 | 65,548,383 |
May 26 2006 | $10.73 | $10.83 | $10.66 | $10.78 | 60,783,891 |
May 25 2006 | $10.63 | $10.69 | $10.50 | $10.68 | 68,212,484 |
May 24 2006 | $10.66 | $10.69 | $10.51 | $10.59 | 108,891,102 |
May 23 2006 | $10.73 | $10.81 | $10.59 | $10.62 | 89,343,422 |
May 22 2006 | $10.73 | $10.92 | $10.63 | $10.66 | 84,164,953 |
May 19 2006 | $10.65 | $10.93 | $10.61 | $10.86 | 189,158,297 |
May 18 2006 | $11.08 | $11.18 | $10.94 | $11.03 | 75,297,250 |
May 17 2006 | $11.22 | $11.25 | $11.03 | $11.04 | 83,383,609 |
May 16 2006 | $11.40 | $11.45 | $11.20 | $11.28 | 67,068,609 |
May 15 2006 | $11.28 | $11.45 | $11.24 | $11.43 | 62,449,594 |
May 12 2006 | $11.41 | $11.55 | $11.26 | $11.27 | 66,528,055 |
May 11 2006 | $11.59 | $11.60 | $11.37 | $11.45 | 56,829,160 |
May 10 2006 | $11.74 | $11.82 | $11.54 | $11.59 | 60,507,492 |
May 09 2006 | $11.80 | $12.43 | $11.71 | $11.77 | 66,282,438 |
May 08 2006 | $11.62 | $11.96 | $11.62 | $11.90 | 102,749,305 |
May 05 2006 | $11.49 | $11.63 | $11.46 | $11.54 | 50,839,219 |
May 04 2006 | $11.41 | $11.51 | $11.37 | $11.44 | 42,439,781 |
May 03 2006 | $11.55 | $11.76 | $11.31 | $11.34 | 67,176,266 |
May 02 2006 | $11.56 | $11.61 | $11.48 | $11.53 | 52,798,320 |
May 01 2006 | $11.71 | $11.87 | $11.46 | $11.47 | 75,857,562 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
