The lowest closing price for Intel (INTC) in 1995 was $2.24, on January 4, 1995. It was up 78.9% for the year. The latest price is $19.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1995 | $4.03 | $4.09 | $4.00 | $4.00 | 55,903,200 |
December 28 1995 | $4.09 | $4.10 | $4.02 | $4.03 | 63,944,800 |
December 27 1995 | $4.20 | $4.24 | $4.14 | $4.15 | 32,307,200 |
December 26 1995 | $4.16 | $4.22 | $4.15 | $4.19 | 22,500,000 |
December 22 1995 | $4.19 | $4.22 | $4.13 | $4.16 | 41,667,200 |
December 21 1995 | $4.23 | $4.26 | $4.18 | $4.20 | 59,761,600 |
December 20 1995 | $4.28 | $4.31 | $4.17 | $4.21 | 71,931,200 |
December 19 1995 | $4.07 | $4.30 | $4.06 | $4.26 | 93,095,200 |
December 18 1995 | $4.11 | $4.13 | $3.89 | $4.04 | 126,525,600 |
December 15 1995 | $4.25 | $4.29 | $4.10 | $4.11 | 131,205,592 |
December 14 1995 | $4.42 | $4.44 | $4.23 | $4.23 | 76,008,800 |
December 13 1995 | $4.41 | $4.46 | $4.37 | $4.42 | 50,386,400 |
December 12 1995 | $4.48 | $4.49 | $4.36 | $4.39 | 38,964,000 |
December 11 1995 | $4.50 | $4.51 | $4.47 | $4.48 | 38,281,600 |
December 08 1995 | $4.40 | $4.46 | $4.33 | $4.46 | 61,020,000 |
December 07 1995 | $4.30 | $4.35 | $4.26 | $4.34 | 45,921,600 |
December 06 1995 | $4.36 | $4.38 | $4.26 | $4.31 | 66,432,000 |
December 05 1995 | $4.37 | $4.37 | $4.29 | $4.33 | 52,358,400 |
December 04 1995 | $4.37 | $4.48 | $4.26 | $4.36 | 56,004,000 |
December 01 1995 | $4.33 | $4.36 | $4.28 | $4.30 | 58,219,200 |
November 30 1995 | $4.39 | $4.48 | $4.25 | $4.29 | 68,049,600 |
November 29 1995 | $4.51 | $4.55 | $4.39 | $4.44 | 72,459,200 |
November 28 1995 | $4.24 | $4.50 | $4.22 | $4.50 | 99,812,000 |
November 27 1995 | $4.48 | $4.49 | $4.22 | $4.23 | 121,008,000 |
November 24 1995 | $4.39 | $4.44 | $4.39 | $4.44 | 18,368,000 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
