The closing price for Intel (INTC) in April 2004 was $14.80, on April 30, 2004. It was down 6% for the month. The latest price is $29.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $15.10 | $15.16 | $14.80 | $14.80 | 71,321,930 |
April 29 2004 | $15.20 | $15.38 | $14.85 | $15.03 | 76,356,711 |
April 28 2004 | $15.32 | $15.57 | $15.12 | $15.16 | 61,435,039 |
April 27 2004 | $15.69 | $15.70 | $15.46 | $15.46 | 53,607,000 |
April 26 2004 | $15.84 | $15.87 | $15.48 | $15.62 | 56,759,641 |
April 23 2004 | $15.38 | $15.86 | $15.33 | $15.84 | 65,204,672 |
April 22 2004 | $14.97 | $15.39 | $14.87 | $15.26 | 65,165,273 |
April 21 2004 | $15.04 | $15.25 | $14.86 | $15.12 | 62,003,219 |
April 20 2004 | $15.37 | $15.48 | $14.98 | $15.00 | 50,610,113 |
April 19 2004 | $15.23 | $15.38 | $15.13 | $15.35 | 51,522,141 |
April 16 2004 | $15.31 | $15.43 | $15.11 | $15.22 | 63,904,922 |
April 15 2004 | $15.77 | $15.78 | $15.29 | $15.34 | 90,480,805 |
April 14 2004 | $15.66 | $15.88 | $15.61 | $15.75 | 79,211,422 |
April 13 2004 | $16.02 | $16.04 | $15.79 | $15.92 | 83,169,945 |
April 12 2004 | $15.94 | $15.98 | $15.67 | $15.88 | 51,016,832 |
April 08 2004 | $16.13 | $16.19 | $15.65 | $15.75 | 71,790,266 |
April 07 2004 | $16.15 | $16.18 | $15.81 | $15.89 | 72,692,781 |
April 06 2004 | $16.24 | $16.37 | $16.13 | $16.26 | 70,147,750 |
April 05 2004 | $16.26 | $16.43 | $16.18 | $16.43 | 47,529,719 |
April 02 2004 | $16.12 | $16.18 | $15.91 | $16.18 | 78,671,906 |
April 01 2004 | $15.75 | $15.98 | $15.69 | $15.75 | 55,050,133 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
