The closing price for Intel (INTC) in 2017 was $38.75, on December 29, 2017. It was up 29.6% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $38.79 | $39.03 | $38.69 | $38.75 | 17,394,490 |
December 28 2017 | $38.92 | $38.92 | $38.58 | $38.80 | 9,504,372 |
December 27 2017 | $38.71 | $38.92 | $38.62 | $38.71 | 13,359,670 |
December 26 2017 | $38.85 | $39.01 | $38.58 | $38.69 | 15,533,330 |
December 22 2017 | $38.90 | $39.47 | $38.64 | $39.21 | 33,913,539 |
December 21 2017 | $39.91 | $39.95 | $39.09 | $39.26 | 42,963,449 |
December 20 2017 | $39.85 | $40.00 | $39.17 | $39.93 | 40,934,980 |
December 19 2017 | $38.87 | $39.68 | $38.53 | $39.49 | 41,421,121 |
December 18 2017 | $37.90 | $38.91 | $37.81 | $38.84 | 50,369,328 |
December 15 2017 | $36.44 | $37.64 | $36.16 | $37.41 | 47,476,953 |
December 14 2017 | $36.46 | $36.58 | $36.11 | $36.32 | 19,644,920 |
December 13 2017 | $36.65 | $36.65 | $36.30 | $36.39 | 21,399,461 |
December 12 2017 | $36.49 | $36.62 | $36.17 | $36.38 | 16,557,400 |
December 11 2017 | $36.33 | $36.75 | $36.31 | $36.65 | 20,425,801 |
December 08 2017 | $36.39 | $36.59 | $36.19 | $36.39 | 23,154,750 |
December 07 2017 | $36.49 | $36.60 | $35.91 | $36.17 | 32,708,439 |
December 06 2017 | $36.22 | $36.70 | $35.82 | $36.48 | 27,710,811 |
December 05 2017 | $37.44 | $37.69 | $36.29 | $36.47 | 30,626,750 |
December 04 2017 | $37.80 | $38.03 | $37.22 | $37.35 | 28,000,789 |
December 01 2017 | $37.55 | $37.64 | $36.54 | $37.51 | 26,656,270 |
November 30 2017 | $37.24 | $37.95 | $37.22 | $37.64 | 34,145,301 |
November 29 2017 | $37.65 | $37.85 | $36.75 | $36.90 | 27,036,869 |
November 28 2017 | $37.48 | $37.64 | $37.21 | $37.55 | 20,194,061 |
November 27 2017 | $37.29 | $37.45 | $37.17 | $37.35 | 18,202,119 |
November 24 2017 | $37.40 | $37.59 | $37.30 | $37.57 | 6,465,815 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
