The closing price for Intel (INTC) in 2019 was $52.80, on December 31, 2019. It was up 33.5% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $52.59 | $52.87 | $52.36 | $52.80 | 14,435,830 |
December 30 2019 | $52.92 | $52.97 | $52.38 | $52.59 | 12,751,110 |
December 27 2019 | $52.85 | $53.35 | $52.84 | $53.00 | 14,086,150 |
December 26 2019 | $52.41 | $52.80 | $52.35 | $52.77 | 11,486,640 |
December 24 2019 | $52.27 | $52.47 | $52.19 | $52.41 | 6,313,179 |
December 23 2019 | $52.10 | $52.73 | $52.08 | $52.25 | 23,593,189 |
December 20 2019 | $51.45 | $52.09 | $51.07 | $52.00 | 49,970,820 |
December 19 2019 | $50.43 | $51.15 | $50.25 | $51.13 | 18,869,000 |
December 18 2019 | $50.63 | $50.68 | $50.23 | $50.43 | 28,273,061 |
December 17 2019 | $51.16 | $51.25 | $50.40 | $50.55 | 21,656,381 |
December 16 2019 | $51.35 | $51.67 | $50.85 | $50.90 | 19,135,289 |
December 13 2019 | $50.77 | $51.46 | $50.62 | $50.98 | 22,201,660 |
December 12 2019 | $50.06 | $51.21 | $49.94 | $50.77 | 27,896,160 |
December 11 2019 | $50.20 | $50.43 | $49.91 | $50.34 | 20,051,869 |
December 10 2019 | $50.03 | $50.13 | $49.79 | $49.92 | 16,157,980 |
December 09 2019 | $49.88 | $50.25 | $49.84 | $49.87 | 14,467,820 |
December 06 2019 | $49.98 | $50.27 | $49.77 | $50.11 | 16,477,410 |
December 05 2019 | $49.76 | $49.76 | $49.19 | $49.47 | 17,675,580 |
December 04 2019 | $49.98 | $49.98 | $49.28 | $49.42 | 18,882,730 |
December 03 2019 | $50.16 | $50.16 | $49.18 | $49.46 | 26,613,650 |
December 02 2019 | $51.65 | $51.77 | $50.70 | $50.86 | 19,166,770 |
November 29 2019 | $51.30 | $51.42 | $50.98 | $51.21 | 9,481,129 |
November 27 2019 | $51.63 | $51.68 | $51.08 | $51.61 | 18,185,510 |
November 26 2019 | $52.00 | $52.16 | $51.56 | $51.96 | 22,381,500 |
November 25 2019 | $51.16 | $51.90 | $51.16 | $51.88 | 15,012,420 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
