The closing price for Intel (INTC) in June 2005 was $15.15, on June 30, 2005. It was down 2.9% for the month. The latest price is $22.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $15.36 | $15.42 | $15.14 | $15.15 | 45,137,422 |
June 29 2005 | $15.29 | $15.39 | $15.20 | $15.28 | 33,917,379 |
June 28 2005 | $15.00 | $15.39 | $14.98 | $15.33 | 55,763,680 |
June 27 2005 | $15.22 | $15.29 | $15.03 | $15.06 | 47,473,480 |
June 24 2005 | $15.63 | $15.65 | $15.17 | $15.19 | 64,459,422 |
June 23 2005 | $15.81 | $16.03 | $15.59 | $15.59 | 61,743,781 |
June 22 2005 | $15.90 | $15.96 | $15.75 | $15.78 | 33,010,172 |
June 21 2005 | $15.67 | $15.87 | $15.64 | $15.82 | 48,481,262 |
June 20 2005 | $15.69 | $15.82 | $15.54 | $15.66 | 35,520,422 |
June 17 2005 | $15.95 | $16.07 | $15.75 | $15.79 | 60,083,320 |
June 16 2005 | $15.71 | $15.89 | $15.61 | $15.79 | 52,378,973 |
June 15 2005 | $15.63 | $15.71 | $15.28 | $15.68 | 60,015,070 |
June 14 2005 | $15.67 | $15.81 | $15.54 | $15.54 | 38,075,730 |
June 13 2005 | $15.70 | $15.80 | $15.57 | $15.72 | 49,866,441 |
June 10 2005 | $16.02 | $16.02 | $15.60 | $15.71 | 74,847,641 |
June 09 2005 | $15.85 | $16.15 | $15.75 | $16.13 | 76,239,711 |
June 08 2005 | $15.77 | $15.84 | $15.69 | $15.78 | 42,594,570 |
June 07 2005 | $15.89 | $15.98 | $15.64 | $15.64 | 60,697,141 |
June 06 2005 | $15.94 | $15.98 | $15.69 | $15.82 | 47,260,133 |
June 03 2005 | $16.09 | $16.16 | $15.86 | $15.91 | 55,459,578 |
June 02 2005 | $15.82 | $16.30 | $15.82 | $16.06 | 54,387,281 |
June 01 2005 | $15.61 | $16.02 | $15.59 | $15.91 | 77,690,930 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
