The closing price for Intel (INTC) in 2018 was $40.39, on December 31, 2018. It was up 3.7% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $40.53 | $40.86 | $40.06 | $40.39 | 20,490,410 |
December 28 2018 | $40.03 | $41.09 | $39.85 | $40.24 | 24,729,699 |
December 27 2018 | $39.26 | $39.92 | $38.45 | $39.90 | 29,970,730 |
December 26 2018 | $37.87 | $39.76 | $37.45 | $39.75 | 28,677,631 |
December 24 2018 | $38.41 | $38.88 | $37.47 | $37.52 | 19,241,561 |
December 21 2018 | $39.37 | $40.15 | $38.56 | $38.59 | 52,767,738 |
December 20 2018 | $39.08 | $39.86 | $38.74 | $39.19 | 37,750,953 |
December 19 2018 | $40.87 | $41.08 | $39.06 | $39.22 | 39,717,559 |
December 18 2018 | $40.86 | $41.70 | $40.76 | $41.09 | 29,014,289 |
December 17 2018 | $41.19 | $41.66 | $40.16 | $40.52 | 26,598,680 |
December 14 2018 | $41.22 | $41.97 | $41.18 | $41.19 | 26,372,080 |
December 13 2018 | $41.54 | $41.81 | $41.19 | $41.56 | 19,525,961 |
December 12 2018 | $41.81 | $41.86 | $40.80 | $41.17 | 31,305,051 |
December 11 2018 | $41.23 | $41.82 | $40.56 | $40.78 | 23,850,961 |
December 10 2018 | $39.83 | $40.85 | $39.60 | $40.63 | 23,289,000 |
December 07 2018 | $41.26 | $41.36 | $39.79 | $39.80 | 34,016,379 |
December 06 2018 | $40.28 | $41.65 | $40.04 | $41.63 | 31,661,750 |
December 04 2018 | $42.62 | $42.69 | $41.03 | $41.10 | 35,397,719 |
December 03 2018 | $43.03 | $43.46 | $42.63 | $43.14 | 30,866,820 |
November 30 2018 | $41.27 | $42.45 | $40.93 | $42.44 | 43,312,602 |
November 29 2018 | $41.73 | $41.79 | $40.99 | $41.05 | 23,592,510 |
November 28 2018 | $41.26 | $42.07 | $41.01 | $42.05 | 28,003,221 |
November 27 2018 | $40.40 | $41.50 | $40.10 | $41.37 | 27,621,029 |
November 26 2018 | $40.68 | $40.85 | $40.19 | $40.84 | 20,723,039 |
November 23 2018 | $40.18 | $40.51 | $40.04 | $40.05 | 8,906,879 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
