The closing price for Intel (INTC) in 2012 was $14.75, on December 31, 2012. It was down 13.3% for the year. The latest price is $19.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.48 | $14.78 | $14.42 | $14.75 | 41,148,398 |
December 28 2012 | $14.55 | $14.65 | $14.45 | $14.47 | 25,906,820 |
December 27 2012 | $14.80 | $14.85 | $14.53 | $14.67 | 31,712,230 |
December 26 2012 | $14.83 | $14.97 | $14.76 | $14.77 | 22,494,180 |
December 24 2012 | $14.77 | $14.83 | $14.67 | $14.76 | 14,200,790 |
December 21 2012 | $14.78 | $14.91 | $14.65 | $14.85 | 62,002,281 |
December 20 2012 | $15.17 | $15.19 | $14.93 | $15.04 | 34,014,898 |
December 19 2012 | $15.07 | $15.24 | $14.92 | $15.09 | 52,806,566 |
December 18 2012 | $14.79 | $15.01 | $14.71 | $14.99 | 41,606,352 |
December 17 2012 | $14.70 | $14.80 | $14.56 | $14.71 | 34,967,738 |
December 14 2012 | $14.68 | $14.83 | $14.55 | $14.68 | 34,153,871 |
December 13 2012 | $14.75 | $14.96 | $14.62 | $14.65 | 41,613,898 |
December 12 2012 | $14.92 | $15.01 | $14.69 | $14.78 | 48,357,871 |
December 11 2012 | $14.42 | $14.83 | $14.41 | $14.77 | 51,039,801 |
December 10 2012 | $14.41 | $14.43 | $14.29 | $14.36 | 27,278,500 |
December 07 2012 | $14.54 | $14.56 | $14.32 | $14.41 | 41,704,648 |
December 06 2012 | $14.30 | $14.51 | $14.28 | $14.42 | 46,291,152 |
December 05 2012 | $14.26 | $14.32 | $14.12 | $14.20 | 45,855,551 |
December 04 2012 | $14.04 | $14.34 | $14.02 | $14.28 | 57,945,688 |
December 03 2012 | $14.22 | $14.24 | $13.95 | $13.97 | 50,636,898 |
November 30 2012 | $14.04 | $14.14 | $13.89 | $13.99 | 51,437,512 |
November 29 2012 | $14.18 | $14.33 | $13.92 | $13.97 | 64,928,941 |
November 28 2012 | $14.22 | $14.38 | $14.05 | $14.37 | 43,226,207 |
November 27 2012 | $14.27 | $14.44 | $14.25 | $14.25 | 44,898,113 |
November 26 2012 | $14.08 | $14.25 | $14.03 | $14.22 | 67,047,828 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
