The closing price for Intel (INTC) in 2014 was $27.84, on December 31, 2014. It was up 45.2% for the year. The latest price is $22.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $28.11 | $28.42 | $27.84 | $27.84 | 20,393,619 |
December 30 2014 | $28.45 | $28.54 | $28.21 | $28.21 | 15,214,090 |
December 29 2014 | $28.73 | $28.79 | $28.52 | $28.53 | 12,203,310 |
December 26 2014 | $28.79 | $28.96 | $28.79 | $28.81 | 14,037,180 |
December 24 2014 | $28.75 | $28.85 | $28.53 | $28.73 | 12,109,120 |
December 23 2014 | $28.70 | $28.93 | $28.62 | $28.72 | 22,169,711 |
December 22 2014 | $27.92 | $28.59 | $27.92 | $28.55 | 29,227,070 |
December 19 2014 | $28.40 | $28.51 | $27.80 | $27.91 | 76,786,805 |
December 18 2014 | $28.20 | $28.41 | $27.95 | $28.41 | 32,128,119 |
December 17 2014 | $27.33 | $27.88 | $27.11 | $27.81 | 31,637,750 |
December 16 2014 | $27.51 | $28.01 | $27.28 | $27.28 | 31,166,330 |
December 15 2014 | $27.92 | $28.22 | $27.55 | $27.56 | 30,633,420 |
December 12 2014 | $27.97 | $28.25 | $27.79 | $27.80 | 29,322,529 |
December 11 2014 | $28.01 | $28.55 | $27.96 | $28.16 | 25,090,080 |
December 10 2014 | $28.34 | $28.41 | $27.85 | $27.94 | 27,499,869 |
December 09 2014 | $28.14 | $28.46 | $27.85 | $28.31 | 28,487,320 |
December 08 2014 | $28.74 | $28.95 | $28.34 | $28.54 | 28,134,820 |
December 05 2014 | $28.83 | $29.08 | $28.79 | $28.90 | 20,527,600 |
December 04 2014 | $28.70 | $28.74 | $28.42 | $28.74 | 23,397,859 |
December 03 2014 | $28.91 | $29.07 | $28.70 | $28.72 | 30,660,820 |
December 02 2014 | $28.53 | $28.85 | $28.53 | $28.85 | 28,361,100 |
December 01 2014 | $28.55 | $28.87 | $28.31 | $28.52 | 30,904,000 |
November 28 2014 | $28.42 | $28.92 | $28.34 | $28.58 | 19,128,510 |
November 26 2014 | $27.91 | $28.38 | $27.84 | $28.31 | 24,062,029 |
November 25 2014 | $27.90 | $27.99 | $27.74 | $27.87 | 29,093,170 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
