The closing price for Intel (INTC) in 2016 was $29.61, on December 30, 2016. It was up 10.6% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $30.04 | $30.05 | $29.56 | $29.61 | 17,467,980 |
December 29 2016 | $29.81 | $29.98 | $29.74 | $29.93 | 8,447,998 |
December 28 2016 | $30.29 | $30.37 | $29.87 | $29.91 | 12,868,580 |
December 27 2016 | $30.14 | $30.48 | $30.14 | $30.27 | 9,033,706 |
December 23 2016 | $30.15 | $30.19 | $30.02 | $30.18 | 6,287,281 |
December 22 2016 | $30.40 | $30.40 | $30.05 | $30.15 | 10,793,880 |
December 21 2016 | $30.41 | $30.49 | $30.14 | $30.19 | 14,323,570 |
December 20 2016 | $30.17 | $30.40 | $30.12 | $30.38 | 18,551,840 |
December 19 2016 | $29.67 | $30.17 | $29.61 | $30.12 | 18,744,311 |
December 16 2016 | $29.98 | $30.10 | $29.46 | $29.65 | 38,212,820 |
December 15 2016 | $30.00 | $30.34 | $29.82 | $30.04 | 23,721,539 |
December 14 2016 | $29.96 | $30.12 | $29.77 | $29.84 | 30,819,369 |
December 13 2016 | $29.40 | $30.12 | $29.34 | $30.05 | 35,773,594 |
December 12 2016 | $29.21 | $29.47 | $29.12 | $29.37 | 21,985,830 |
December 09 2016 | $29.19 | $29.31 | $29.06 | $29.20 | 16,326,930 |
December 08 2016 | $28.97 | $29.42 | $28.76 | $29.15 | 19,966,539 |
December 07 2016 | $28.31 | $29.04 | $28.13 | $28.98 | 21,710,100 |
December 06 2016 | $28.08 | $28.37 | $28.00 | $28.35 | 15,297,700 |
December 05 2016 | $28.01 | $28.10 | $27.73 | $28.08 | 14,461,970 |
December 02 2016 | $27.53 | $27.97 | $27.43 | $27.89 | 21,492,529 |
December 01 2016 | $28.46 | $28.52 | $27.40 | $27.56 | 29,618,689 |
November 30 2016 | $28.74 | $28.82 | $28.33 | $28.33 | 27,016,070 |
November 29 2016 | $29.10 | $29.10 | $28.80 | $28.83 | 19,581,039 |
November 28 2016 | $28.93 | $29.11 | $28.75 | $28.99 | 13,549,050 |
November 25 2016 | $28.67 | $28.94 | $28.67 | $28.93 | 6,372,836 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
