The closing price for Intel (INTC) in 2005 was $14.62, on December 30, 2005. It was up 7% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $14.65 | $14.73 | $14.57 | $14.62 | 31,684,801 |
December 29 2005 | $14.89 | $14.97 | $14.65 | $14.69 | 26,745,721 |
December 28 2005 | $14.98 | $15.02 | $14.86 | $14.90 | 26,511,010 |
December 27 2005 | $15.26 | $15.29 | $14.90 | $14.92 | 28,965,400 |
December 23 2005 | $15.24 | $15.32 | $15.16 | $15.22 | 16,614,631 |
December 22 2005 | $15.19 | $15.28 | $15.11 | $15.22 | 26,452,119 |
December 21 2005 | $15.14 | $15.34 | $15.00 | $15.16 | 34,249,051 |
December 20 2005 | $15.11 | $15.29 | $15.04 | $15.12 | 45,877,680 |
December 19 2005 | $15.48 | $15.50 | $15.10 | $15.10 | 45,259,602 |
December 16 2005 | $15.57 | $15.63 | $15.46 | $15.46 | 71,383,852 |
December 15 2005 | $15.58 | $15.76 | $15.54 | $15.57 | 69,629,188 |
December 14 2005 | $15.63 | $15.73 | $15.52 | $15.60 | 107,658,508 |
December 13 2005 | $15.44 | $15.75 | $15.41 | $15.65 | 46,363,719 |
December 12 2005 | $15.35 | $15.71 | $15.30 | $15.60 | 75,533,469 |
December 09 2005 | $14.82 | $15.30 | $14.75 | $15.28 | 80,046,406 |
December 08 2005 | $15.40 | $15.42 | $14.85 | $15.06 | 104,145,305 |
December 07 2005 | $15.62 | $15.64 | $15.25 | $15.32 | 65,288,332 |
December 06 2005 | $15.84 | $15.90 | $15.60 | $15.63 | 50,776,871 |
December 05 2005 | $15.98 | $15.98 | $15.70 | $15.76 | 47,751,934 |
December 02 2005 | $15.89 | $16.11 | $15.88 | $16.07 | 51,710,953 |
December 01 2005 | $15.78 | $15.99 | $15.70 | $15.92 | 49,839,992 |
November 30 2005 | $15.65 | $15.74 | $15.60 | $15.63 | 49,548,680 |
November 29 2005 | $15.79 | $15.90 | $15.65 | $15.69 | 56,352,340 |
November 28 2005 | $15.80 | $15.88 | $15.67 | $15.74 | 78,702,531 |
November 25 2005 | $15.57 | $15.91 | $15.55 | $15.71 | 45,653,754 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
