The closing price for Intel (INTC) in 2004 was $13.52, on December 31, 2004. It was down 27.3% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.50 | $13.58 | $13.44 | $13.52 | 31,953,789 |
December 30 2004 | $13.43 | $13.55 | $13.40 | $13.44 | 32,580,859 |
December 29 2004 | $13.37 | $13.61 | $13.37 | $13.44 | 48,521,492 |
December 28 2004 | $13.51 | $13.61 | $13.44 | $13.46 | 41,486,152 |
December 27 2004 | $13.67 | $13.70 | $13.44 | $13.51 | 38,900,500 |
December 23 2004 | $13.52 | $13.64 | $13.50 | $13.61 | 35,032,492 |
December 22 2004 | $13.56 | $13.77 | $13.52 | $13.56 | 55,931,199 |
December 21 2004 | $13.33 | $13.59 | $13.29 | $13.58 | 67,201,195 |
December 20 2004 | $13.18 | $13.35 | $13.10 | $13.12 | 50,720,551 |
December 17 2004 | $13.15 | $13.36 | $13.01 | $13.17 | 96,947,992 |
December 16 2004 | $13.31 | $13.52 | $13.19 | $13.22 | 64,001,199 |
December 15 2004 | $13.45 | $13.56 | $13.33 | $13.38 | 64,373,738 |
December 14 2004 | $13.25 | $13.47 | $13.21 | $13.44 | 76,405,820 |
December 13 2004 | $13.10 | $13.19 | $12.97 | $13.08 | 57,220,301 |
December 10 2004 | $13.11 | $13.24 | $13.01 | $13.04 | 73,507,328 |
December 09 2004 | $13.19 | $13.36 | $13.04 | $13.16 | 112,091,000 |
December 08 2004 | $13.58 | $13.60 | $13.30 | $13.30 | 78,960,234 |
December 07 2004 | $13.86 | $14.02 | $13.56 | $13.58 | 68,957,711 |
December 06 2004 | $13.83 | $13.99 | $13.71 | $13.88 | 63,414,238 |
December 03 2004 | $14.12 | $14.17 | $13.82 | $13.82 | 142,375,906 |
December 02 2004 | $13.36 | $13.53 | $13.08 | $13.13 | 110,234,000 |
December 01 2004 | $13.01 | $13.36 | $12.98 | $13.36 | 84,187,727 |
November 30 2004 | $13.33 | $13.35 | $12.92 | $12.94 | 89,245,086 |
November 29 2004 | $13.47 | $13.64 | $13.16 | $13.33 | 66,808,742 |
November 26 2004 | $13.52 | $13.66 | $13.40 | $13.42 | 23,067,820 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
