The closing price for Intel (INTC) in 2013 was $19.30, on December 31, 2013. It was up 27.6% for the year. The latest price is $22.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $19.20 | $19.37 | $19.17 | $19.30 | 22,809,680 |
December 30 2013 | $19.09 | $19.22 | $19.04 | $19.22 | 19,788,910 |
December 27 2013 | $19.15 | $19.19 | $18.95 | $19.04 | 12,972,780 |
December 26 2013 | $18.91 | $19.11 | $18.91 | $19.11 | 16,958,539 |
December 24 2013 | $18.88 | $19.05 | $18.85 | $18.91 | 12,157,880 |
December 23 2013 | $18.79 | $18.91 | $18.73 | $18.83 | 28,120,811 |
December 20 2013 | $18.67 | $18.85 | $18.62 | $18.63 | 55,383,980 |
December 19 2013 | $18.68 | $18.77 | $18.51 | $18.70 | 31,880,650 |
December 18 2013 | $18.38 | $18.74 | $18.24 | $18.70 | 42,686,953 |
December 17 2013 | $18.16 | $18.42 | $18.13 | $18.34 | 28,165,240 |
December 16 2013 | $18.09 | $18.38 | $18.09 | $18.18 | 25,061,189 |
December 13 2013 | $18.00 | $18.21 | $17.96 | $18.06 | 20,634,289 |
December 12 2013 | $18.38 | $18.51 | $18.16 | $18.20 | 21,917,820 |
December 11 2013 | $18.40 | $18.50 | $18.15 | $18.16 | 24,682,420 |
December 10 2013 | $18.51 | $18.57 | $18.34 | $18.46 | 18,203,670 |
December 09 2013 | $18.47 | $18.65 | $18.35 | $18.54 | 29,618,359 |
December 06 2013 | $18.57 | $18.78 | $18.41 | $18.46 | 53,874,559 |
December 05 2013 | $17.72 | $18.11 | $17.66 | $18.04 | 45,404,930 |
December 04 2013 | $17.49 | $17.74 | $17.49 | $17.66 | 43,501,473 |
December 03 2013 | $17.62 | $17.65 | $17.40 | $17.51 | 35,072,180 |
December 02 2013 | $17.85 | $17.85 | $17.59 | $17.63 | 25,686,740 |
November 29 2013 | $17.77 | $17.84 | $17.67 | $17.73 | 13,802,870 |
November 27 2013 | $17.58 | $17.79 | $17.49 | $17.77 | 28,419,160 |
November 26 2013 | $17.69 | $17.73 | $17.49 | $17.59 | 30,602,711 |
November 25 2013 | $17.86 | $17.86 | $17.48 | $17.66 | 43,394,039 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
