The closing price for Intel (INTC) in January 2008 was $12.86, on January 31, 2008. It was down 19.7% for the month. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $12.46 | $13.01 | $12.41 | $12.86 | 100,252,203 |
January 30 2008 | $12.41 | $12.94 | $12.37 | $12.61 | 95,820,883 |
January 29 2008 | $12.46 | $12.56 | $12.34 | $12.50 | 78,250,727 |
January 28 2008 | $12.12 | $12.38 | $11.96 | $12.37 | 68,618,641 |
January 25 2008 | $12.97 | $12.97 | $12.19 | $12.19 | 104,365,695 |
January 24 2008 | $12.29 | $12.64 | $12.23 | $12.61 | 90,178,250 |
January 23 2008 | $11.17 | $12.32 | $11.12 | $12.18 | 173,486,500 |
January 22 2008 | $11.09 | $11.58 | $11.00 | $11.36 | 146,907,391 |
January 18 2008 | $11.82 | $11.98 | $11.55 | $11.58 | 143,439,594 |
January 17 2008 | $12.20 | $12.22 | $11.71 | $11.78 | 172,144,984 |
January 16 2008 | $12.21 | $12.43 | $12.01 | $12.12 | 309,310,594 |
January 15 2008 | $14.02 | $14.14 | $13.72 | $13.83 | 126,847,695 |
January 14 2008 | $13.95 | $14.14 | $13.66 | $14.07 | 84,877,562 |
January 11 2008 | $13.56 | $13.63 | $13.27 | $13.41 | 75,841,992 |
January 10 2008 | $13.76 | $13.84 | $13.53 | $13.74 | 81,130,828 |
January 09 2008 | $13.66 | $13.94 | $13.57 | $13.87 | 73,226,125 |
January 08 2008 | $13.97 | $14.10 | $13.55 | $13.57 | 80,359,758 |
January 07 2008 | $13.90 | $14.04 | $13.63 | $13.95 | 111,447,000 |
January 04 2008 | $14.30 | $14.39 | $13.62 | $13.82 | 174,015,500 |
January 03 2008 | $15.47 | $15.48 | $14.86 | $15.04 | 85,133,398 |
January 02 2008 | $16.02 | $16.06 | $15.21 | $15.45 | 84,212,953 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
