The closing price for Intel (INTC) in September 2009 was $12.58, on September 30, 2009. It was down 3.2% for the month. The latest price is $19.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $12.60 | $12.72 | $12.37 | $12.58 | 64,733,922 |
September 29 2009 | $12.64 | $12.71 | $12.49 | $12.52 | 42,035,113 |
September 28 2009 | $12.47 | $12.81 | $12.47 | $12.69 | 37,818,840 |
September 25 2009 | $12.50 | $12.59 | $12.40 | $12.45 | 39,478,660 |
September 24 2009 | $12.79 | $12.85 | $12.50 | $12.56 | 52,362,020 |
September 23 2009 | $12.62 | $13.01 | $12.60 | $12.78 | 72,143,133 |
September 22 2009 | $12.62 | $12.68 | $12.50 | $12.55 | 38,173,441 |
September 21 2009 | $12.51 | $12.70 | $12.48 | $12.56 | 36,160,961 |
September 18 2009 | $12.55 | $12.66 | $12.45 | $12.57 | 53,493,793 |
September 17 2009 | $12.62 | $12.78 | $12.35 | $12.47 | 64,601,566 |
September 16 2009 | $12.66 | $12.69 | $12.49 | $12.63 | 49,554,047 |
September 15 2009 | $12.56 | $12.66 | $12.44 | $12.56 | 48,283,461 |
September 14 2009 | $12.41 | $12.53 | $12.39 | $12.44 | 52,416,809 |
September 11 2009 | $12.79 | $12.82 | $12.45 | $12.54 | 59,413,121 |
September 10 2009 | $12.78 | $12.91 | $12.63 | $12.70 | 49,468,879 |
September 09 2009 | $12.73 | $12.95 | $12.60 | $12.81 | 48,804,621 |
September 08 2009 | $12.78 | $12.85 | $12.56 | $12.73 | 45,587,320 |
September 04 2009 | $12.49 | $12.65 | $12.39 | $12.62 | 47,277,719 |
September 03 2009 | $12.60 | $12.62 | $12.36 | $12.48 | 47,507,441 |
September 02 2009 | $12.61 | $12.74 | $12.51 | $12.51 | 41,576,199 |
September 01 2009 | $12.99 | $13.23 | $12.64 | $12.67 | 74,478,242 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
