The closing price for Intel (INTC) in February 2005 was $13.92, on February 28, 2005. It was up 7% for the month. The latest price is $21.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $14.02 | $14.21 | $13.84 | $13.92 | 78,973,758 |
February 25 2005 | $13.73 | $14.00 | $13.68 | $13.98 | 73,557,391 |
February 24 2005 | $13.53 | $13.76 | $13.43 | $13.75 | 78,703,383 |
February 23 2005 | $13.88 | $13.88 | $13.37 | $13.53 | 92,058,703 |
February 22 2005 | $13.78 | $14.16 | $13.72 | $13.79 | 80,059,672 |
February 18 2005 | $13.73 | $13.97 | $13.72 | $13.94 | 58,127,199 |
February 17 2005 | $14.04 | $14.11 | $13.66 | $13.71 | 80,234,805 |
February 16 2005 | $14.11 | $14.16 | $14.00 | $14.01 | 85,122,508 |
February 15 2005 | $14.04 | $14.29 | $14.02 | $14.20 | 80,900,883 |
February 14 2005 | $13.94 | $14.15 | $13.93 | $14.11 | 59,211,293 |
February 11 2005 | $13.48 | $14.12 | $13.45 | $14.02 | 101,995,398 |
February 10 2005 | $13.59 | $13.69 | $13.47 | $13.64 | 74,167,891 |
February 09 2005 | $13.59 | $13.62 | $13.44 | $13.52 | 70,232,227 |
February 08 2005 | $13.32 | $13.64 | $13.30 | $13.58 | 85,256,422 |
February 07 2005 | $13.30 | $13.45 | $13.28 | $13.29 | 53,788,973 |
February 04 2005 | $12.99 | $13.36 | $12.98 | $13.35 | 67,621,445 |
February 03 2005 | $13.05 | $13.14 | $12.86 | $12.99 | 60,836,434 |
February 02 2005 | $13.11 | $13.16 | $13.01 | $13.06 | 73,569,344 |
February 01 2005 | $13.00 | $13.15 | $12.95 | $13.08 | 67,047,555 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
