| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $48.55 | $49.64 | $18.51 | $20.83 | 14,932,471,074 |
2023 | $26.08 | $50.60 | $24.14 | $49.59 | 10,459,823,806 |
2022 | $47.90 | $52.20 | $23.40 | $25.49 | 9,803,383,064 |
2021 | $45.10 | $62.29 | $44.09 | $47.76 | 7,244,224,155 |
2020 | $53.14 | $61.12 | $38.68 | $45.04 | 7,988,982,822 |
2019 | $39.56 | $53.35 | $37.35 | $52.80 | 5,538,928,228 |
2018 | $38.94 | $48.97 | $35.53 | $40.39 | 7,380,282,214 |
2017 | $29.89 | $40.00 | $27.53 | $38.75 | 6,000,547,479 |
2016 | $26.78 | $31.08 | $22.07 | $29.61 | 5,764,687,875 |
2015 | $28.14 | $28.76 | $19.52 | $27.23 | 7,634,674,551 |
2014 | $19.17 | $29.08 | $17.54 | $27.84 | 7,972,274,293 |
2013 | $15.13 | $19.37 | $14.53 | $19.30 | 9,856,963,171 |
2012 | $17.02 | $20.54 | $13.75 | $14.75 | 10,574,575,248 |
2011 | $14.02 | $17.82 | $13.03 | $16.76 | 15,480,577,552 |
2010 | $13.46 | $15.91 | $11.66 | $14.04 | 16,819,639,296 |
2009 | $9.20 | $13.69 | $7.62 | $13.21 | 16,214,000,152 |
2008 | $16.02 | $16.06 | $7.55 | $9.18 | 18,129,254,254 |
2007 | $12.23 | $17.06 | $11.27 | $16.25 | 16,324,214,608 |
2006 | $14.76 | $15.60 | $9.91 | $12.11 | 17,773,481,492 |
2005 | $13.66 | $16.79 | $12.66 | $14.62 | 14,773,752,433 |
2004 | $18.59 | $19.88 | $11.34 | $13.52 | 16,489,092,033 |
2003 | $9.17 | $19.83 | $8.53 | $18.42 | 14,404,430,501 |
2002 | $18.20 | $20.98 | $7.41 | $8.91 | 14,524,147,167 |
2001 | $17.46 | $21.96 | $10.81 | $17.94 | 13,140,773,304 |
2000 | $23.66 | $43.11 | $16.96 | $17.10 | 13,418,807,838 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
