The average closing price for Intel (INTC) in 2005 was $14.52. It was up 7% for the year. The latest price is $18.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $15.78 | $16.11 | $14.57 | $14.62 | 1,102,488,544 |
November 2005 | $13.55 | $15.91 | $13.15 | $15.63 | 1,128,025,207 |
October 2005 | $14.46 | $14.57 | $13.28 | $13.72 | 1,164,767,312 |
September 2005 | $14.92 | $15.25 | $13.90 | $14.39 | 1,085,212,682 |
August 2005 | $15.86 | $16.15 | $14.78 | $15.02 | 997,879,157 |
July 2005 | $15.27 | $16.79 | $15.18 | $15.80 | 1,071,900,871 |
June 2005 | $15.61 | $16.30 | $14.98 | $15.15 | 1,175,103,539 |
May 2005 | $13.64 | $15.95 | $13.55 | $15.70 | 1,297,318,090 |
April 2005 | $13.55 | $13.87 | $12.73 | $13.65 | 1,369,358,040 |
March 2005 | $14.13 | $14.78 | $13.32 | $13.48 | 1,362,363,056 |
February 2005 | $13.00 | $14.29 | $12.86 | $13.92 | 1,421,465,284 |
January 2005 | $13.66 | $13.75 | $12.66 | $12.98 | 1,597,870,651 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
