The closing price for Intel (INTC) in 2007 was $16.25, on December 31, 2007. It was up 32.9% for the year. The latest price is $20.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.23 | $16.46 | $16.21 | $16.25 | 23,317,119 |
December 28 2007 | $16.53 | $16.62 | $16.25 | $16.31 | 34,954,680 |
December 27 2007 | $16.68 | $16.72 | $16.32 | $16.36 | 29,575,930 |
December 26 2007 | $16.58 | $16.75 | $16.54 | $16.73 | 21,277,410 |
December 24 2007 | $16.35 | $16.69 | $16.31 | $16.65 | 22,486,350 |
December 21 2007 | $16.31 | $16.44 | $16.20 | $16.44 | 58,620,594 |
December 20 2007 | $16.17 | $16.17 | $15.86 | $16.10 | 40,068,566 |
December 19 2007 | $15.76 | $16.00 | $15.74 | $15.97 | 33,544,871 |
December 18 2007 | $15.80 | $15.94 | $15.60 | $15.79 | 44,699,281 |
December 17 2007 | $15.99 | $16.02 | $15.47 | $15.68 | 62,793,898 |
December 14 2007 | $16.35 | $16.36 | $15.97 | $16.03 | 68,731,477 |
December 13 2007 | $16.45 | $16.76 | $16.34 | $16.56 | 53,458,008 |
December 12 2007 | $16.72 | $16.90 | $16.39 | $16.63 | 56,568,832 |
December 11 2007 | $16.94 | $16.96 | $16.40 | $16.42 | 67,405,344 |
December 10 2007 | $16.80 | $17.00 | $16.61 | $16.93 | 45,457,230 |
December 07 2007 | $16.93 | $17.01 | $16.81 | $16.90 | 47,276,102 |
December 06 2007 | $16.59 | $17.06 | $16.56 | $17.06 | 60,492,578 |
December 05 2007 | $16.39 | $16.74 | $16.39 | $16.59 | 68,479,914 |
December 04 2007 | $15.75 | $16.17 | $15.75 | $16.04 | 44,505,352 |
December 03 2007 | $15.87 | $16.33 | $15.86 | $16.00 | 56,067,281 |
November 30 2007 | $16.25 | $16.25 | $15.68 | $15.90 | 65,494,191 |
November 29 2007 | $15.89 | $16.14 | $15.86 | $16.06 | 43,239,070 |
November 28 2007 | $15.57 | $16.04 | $15.55 | $15.97 | 59,647,367 |
November 27 2007 | $15.09 | $15.34 | $14.93 | $15.31 | 62,879,422 |
November 26 2007 | $15.26 | $15.44 | $14.83 | $14.86 | 53,138,230 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
