The closing price for Intel (INTC) in 2003 was $18.42, on December 31, 2003. It was up 100.8% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.52 | $18.67 | $18.34 | $18.42 | 32,097,520 |
December 30 2003 | $18.52 | $18.60 | $18.35 | $18.41 | 31,563,061 |
December 29 2003 | $18.12 | $18.51 | $18.11 | $18.47 | 36,515,211 |
December 26 2003 | $17.92 | $18.12 | $17.89 | $18.02 | 11,868,850 |
December 24 2003 | $17.85 | $17.96 | $17.75 | $17.86 | 15,596,450 |
December 23 2003 | $17.52 | $17.89 | $17.45 | $17.88 | 37,285,180 |
December 22 2003 | $17.46 | $17.69 | $17.34 | $17.48 | 33,895,641 |
December 19 2003 | $17.81 | $17.90 | $17.44 | $17.57 | 55,237,391 |
December 18 2003 | $17.42 | $17.81 | $17.40 | $17.75 | 52,707,172 |
December 17 2003 | $17.40 | $17.57 | $17.21 | $17.34 | 57,924,059 |
December 16 2003 | $17.37 | $17.50 | $17.07 | $17.39 | 56,367,879 |
December 15 2003 | $18.10 | $18.12 | $17.30 | $17.38 | 60,873,121 |
December 12 2003 | $17.89 | $17.92 | $17.52 | $17.73 | 48,084,320 |
December 11 2003 | $17.52 | $17.81 | $17.43 | $17.76 | 56,879,531 |
December 10 2003 | $17.41 | $17.52 | $17.04 | $17.48 | 81,153,664 |
December 09 2003 | $18.31 | $18.35 | $17.30 | $17.38 | 81,634,984 |
December 08 2003 | $18.35 | $18.55 | $18.00 | $18.18 | 67,030,750 |
December 05 2003 | $18.65 | $18.81 | $18.39 | $18.44 | 66,216,000 |
December 04 2003 | $19.24 | $19.37 | $18.88 | $19.27 | 61,341,910 |
December 03 2003 | $19.58 | $19.73 | $19.10 | $19.16 | 50,046,160 |
December 02 2003 | $19.65 | $19.77 | $19.40 | $19.45 | 45,852,801 |
December 01 2003 | $19.43 | $19.62 | $19.26 | $19.56 | 47,063,172 |
November 28 2003 | $19.04 | $19.32 | $19.04 | $19.27 | 13,255,160 |
November 26 2003 | $19.19 | $19.31 | $18.90 | $19.16 | 42,781,660 |
November 25 2003 | $19.21 | $19.39 | $18.99 | $19.00 | 38,884,652 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
