The closing price for Intel (INTC) in 2001 was $17.94, on December 31, 2001. It was up 2.7% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.34 | $18.49 | $17.92 | $17.94 | 27,981,301 |
December 28 2001 | $18.79 | $19.00 | $18.32 | $18.39 | 27,585,199 |
December 27 2001 | $18.49 | $18.81 | $18.46 | $18.64 | 22,443,900 |
December 26 2001 | $18.28 | $18.89 | $18.26 | $18.42 | 23,233,100 |
December 24 2001 | $18.34 | $18.48 | $18.25 | $18.26 | 8,673,800 |
December 21 2001 | $18.38 | $18.68 | $18.24 | $18.49 | 57,861,398 |
December 20 2001 | $18.74 | $18.94 | $18.16 | $18.24 | 49,423,398 |
December 19 2001 | $19.01 | $19.37 | $18.85 | $18.85 | 39,957,398 |
December 18 2001 | $19.48 | $19.62 | $19.03 | $19.29 | 39,749,699 |
December 17 2001 | $18.88 | $19.45 | $18.82 | $19.38 | 39,107,500 |
December 14 2001 | $18.59 | $19.27 | $18.41 | $18.98 | 46,141,102 |
December 13 2001 | $18.98 | $19.23 | $18.54 | $18.58 | 50,999,301 |
December 12 2001 | $18.99 | $19.47 | $18.89 | $19.44 | 50,047,801 |
December 11 2001 | $19.02 | $19.47 | $18.85 | $18.93 | 46,746,102 |
December 10 2001 | $18.76 | $19.18 | $18.74 | $18.80 | 41,528,398 |
December 07 2001 | $19.49 | $19.68 | $18.68 | $18.96 | 59,276,500 |
December 06 2001 | $19.68 | $19.84 | $19.25 | $19.49 | 58,314,699 |
December 05 2001 | $18.86 | $19.88 | $18.85 | $19.74 | 75,427,000 |
December 04 2001 | $18.37 | $18.77 | $18.16 | $18.74 | 44,357,898 |
December 03 2001 | $18.42 | $18.76 | $18.24 | $18.28 | 43,007,301 |
November 30 2001 | $18.38 | $18.77 | $18.08 | $18.63 | 42,402,699 |
November 29 2001 | $18.25 | $18.49 | $17.77 | $18.44 | 45,959,102 |
November 28 2001 | $18.21 | $18.57 | $18.03 | $18.12 | 61,294,699 |
November 27 2001 | $17.97 | $18.82 | $17.63 | $18.43 | 80,780,906 |
November 26 2001 | $17.93 | $18.32 | $17.86 | $18.18 | 53,245,898 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
