The closing price for Intel (INTC) in 2015 was $27.23, on December 31, 2015. It was down 3.2% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $27.52 | $27.63 | $27.22 | $27.23 | 14,736,690 |
December 30 2015 | $27.96 | $28.02 | $27.62 | $27.66 | 11,566,790 |
December 29 2015 | $27.67 | $28.13 | $27.67 | $28.01 | 14,188,580 |
December 28 2015 | $27.62 | $27.66 | $27.32 | $27.61 | 9,449,390 |
December 24 2015 | $27.72 | $27.87 | $27.63 | $27.65 | 5,893,789 |
December 23 2015 | $27.62 | $27.70 | $27.49 | $27.66 | 12,526,530 |
December 22 2015 | $27.16 | $27.49 | $27.09 | $27.45 | 18,421,971 |
December 21 2015 | $26.96 | $27.11 | $26.73 | $27.06 | 18,006,801 |
December 18 2015 | $27.45 | $27.47 | $26.76 | $26.77 | 41,336,633 |
December 17 2015 | $27.92 | $27.96 | $27.47 | $27.59 | 24,963,561 |
December 16 2015 | $27.95 | $28.03 | $27.48 | $27.90 | 23,257,891 |
December 15 2015 | $27.39 | $27.94 | $27.37 | $27.81 | 24,365,859 |
December 14 2015 | $27.17 | $27.25 | $26.78 | $27.24 | 19,528,029 |
December 11 2015 | $27.12 | $27.39 | $27.03 | $27.09 | 21,251,420 |
December 10 2015 | $27.54 | $27.71 | $27.39 | $27.48 | 17,400,750 |
December 09 2015 | $27.57 | $27.84 | $27.28 | $27.51 | 22,548,301 |
December 08 2015 | $27.40 | $27.62 | $27.20 | $27.47 | 13,380,230 |
December 07 2015 | $27.50 | $27.80 | $27.47 | $27.65 | 17,731,891 |
December 04 2015 | $26.96 | $27.68 | $26.87 | $27.61 | 24,900,990 |
December 03 2015 | $27.64 | $27.66 | $26.87 | $26.90 | 30,131,061 |
December 02 2015 | $27.73 | $27.99 | $27.51 | $27.53 | 18,688,180 |
December 01 2015 | $27.66 | $27.82 | $27.43 | $27.73 | 23,560,240 |
November 30 2015 | $27.31 | $27.58 | $27.21 | $27.48 | 21,785,789 |
November 27 2015 | $27.30 | $27.41 | $27.19 | $27.24 | 6,620,857 |
November 25 2015 | $27.08 | $27.46 | $26.98 | $27.23 | 17,939,410 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
