The closing price for Intel (INTC) in 2002 was $8.91, on December 31, 2002. It was down 51% for the year. The latest price is $19.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.99 | $9.06 | $8.83 | $8.91 | 50,096,078 |
December 30 2002 | $9.41 | $9.47 | $9.02 | $9.02 | 56,905,012 |
December 27 2002 | $9.49 | $9.64 | $9.33 | $9.39 | 31,314,850 |
December 26 2002 | $9.67 | $9.87 | $9.52 | $9.55 | 30,061,490 |
December 24 2002 | $9.74 | $9.82 | $9.61 | $9.61 | 21,556,471 |
December 23 2002 | $9.65 | $9.96 | $9.63 | $9.85 | 35,504,859 |
December 20 2002 | $9.82 | $9.97 | $9.59 | $9.74 | 69,166,727 |
December 19 2002 | $9.72 | $10.01 | $9.53 | $9.73 | 59,164,672 |
December 18 2002 | $10.04 | $10.08 | $9.75 | $9.81 | 54,154,059 |
December 17 2002 | $10.41 | $10.48 | $10.16 | $10.24 | 52,376,594 |
December 16 2002 | $10.13 | $10.44 | $10.08 | $10.43 | 51,340,492 |
December 13 2002 | $10.22 | $10.30 | $10.05 | $10.06 | 53,550,473 |
December 12 2002 | $10.54 | $10.64 | $10.28 | $10.41 | 54,385,359 |
December 11 2002 | $10.27 | $10.54 | $10.17 | $10.40 | 55,682,719 |
December 10 2002 | $10.21 | $10.59 | $10.14 | $10.38 | 58,696,781 |
December 09 2002 | $10.56 | $10.59 | $10.10 | $10.12 | 72,038,531 |
December 06 2002 | $10.65 | $10.89 | $10.52 | $10.71 | 71,751,125 |
December 05 2002 | $11.49 | $11.54 | $10.81 | $10.85 | 88,173,445 |
December 04 2002 | $11.11 | $11.48 | $11.05 | $11.30 | 75,163,727 |
December 03 2002 | $11.96 | $11.97 | $11.53 | $11.63 | 53,740,691 |
December 02 2002 | $12.53 | $12.65 | $11.89 | $12.05 | 83,087,445 |
November 29 2002 | $12.13 | $12.19 | $11.79 | $11.95 | 20,717,109 |
November 27 2002 | $11.78 | $12.08 | $11.68 | $11.96 | 50,996,559 |
November 26 2002 | $11.74 | $11.85 | $11.45 | $11.56 | 71,236,422 |
November 25 2002 | $11.48 | $11.77 | $11.39 | $11.72 | 53,769,020 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
