The closing price for Intel (INTC) between 1999 and 2006 was $12.11, on December 29, 2006. It was down 28.8% in that time. The latest price is $24.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $12.75 | $12.83 | $11.98 | $12.11 | 908,866,571 |
November 2006 | $12.72 | $13.45 | $12.15 | $12.79 | 1,181,737,705 |
October 2006 | $12.23 | $13.11 | $12.00 | $12.70 | 1,586,094,286 |
September 2006 | $11.84 | $12.47 | $11.32 | $12.24 | 1,395,813,234 |
August 2006 | $10.59 | $11.90 | $10.25 | $11.65 | 1,287,371,581 |
July 2006 | $11.40 | $11.47 | $9.96 | $10.65 | 1,270,001,460 |
June 2006 | $10.67 | $11.45 | $9.91 | $11.24 | 1,605,265,103 |
May 2006 | $11.71 | $12.43 | $10.50 | $10.66 | 1,672,315,145 |
April 2006 | $11.59 | $11.93 | $10.95 | $11.76 | 1,496,404,445 |
March 2006 | $12.20 | $12.36 | $11.37 | $11.46 | 1,932,377,136 |
February 2006 | $12.45 | $12.70 | $11.70 | $12.13 | 1,588,563,250 |
January 2006 | $14.76 | $15.60 | $12.36 | $12.45 | 1,848,671,576 |
December 2005 | $15.78 | $16.11 | $14.57 | $14.62 | 1,102,488,544 |
November 2005 | $13.55 | $15.91 | $13.15 | $15.63 | 1,128,025,207 |
October 2005 | $14.46 | $14.57 | $13.28 | $13.72 | 1,164,767,312 |
September 2005 | $14.92 | $15.25 | $13.90 | $14.39 | 1,085,212,682 |
August 2005 | $15.86 | $16.15 | $14.78 | $15.02 | 997,879,157 |
July 2005 | $15.27 | $16.79 | $15.18 | $15.80 | 1,071,900,871 |
June 2005 | $15.61 | $16.30 | $14.98 | $15.15 | 1,175,103,539 |
May 2005 | $13.64 | $15.95 | $13.55 | $15.70 | 1,297,318,090 |
April 2005 | $13.55 | $13.87 | $12.73 | $13.65 | 1,369,358,040 |
March 2005 | $14.13 | $14.78 | $13.32 | $13.48 | 1,362,363,056 |
February 2005 | $13.00 | $14.29 | $12.86 | $13.92 | 1,421,465,284 |
January 2005 | $13.66 | $13.75 | $12.66 | $12.98 | 1,597,870,651 |
December 2004 | $13.01 | $14.17 | $12.97 | $13.52 | 1,495,005,423 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
