The closing price for Intel (INTC) between 2005 and 2015 was $27.40, on December 31, 2015. It was up 99.3% in that time. The latest price is $31.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 2015 | $27.84 | $28.31 | $26.90 | $27.40 | 427,835,577 |
| November 2015 | $26.64 | $28.07 | $25.40 | $27.66 | 459,871,142 |
| October 2015 | $23.86 | $27.67 | $23.27 | $26.74 | 704,005,355 |
| September 2015 | $22.04 | $23.95 | $21.85 | $23.81 | 680,885,105 |
| August 2015 | $22.72 | $23.44 | $19.64 | $22.54 | 706,455,136 |
| July 2015 | $23.88 | $24.22 | $21.64 | $22.68 | 829,690,967 |
| June 2015 | $26.92 | $27.09 | $23.62 | $23.82 | 701,952,963 |
| May 2015 | $25.38 | $27.22 | $25.01 | $26.99 | 498,672,727 |
| April 2015 | $24.21 | $25.70 | $23.68 | $25.31 | 568,144,153 |
| March 2015 | $25.89 | $26.83 | $22.79 | $24.32 | 910,690,794 |
| February 2015 | $25.53 | $27.02 | $25.18 | $25.86 | 456,578,203 |
| January 2015 | $28.31 | $28.95 | $25.48 | $25.51 | 689,892,429 |
| December 2014 | $28.73 | $29.26 | $27.28 | $28.02 | 600,092,521 |
| November 2014 | $25.94 | $29.10 | $25.48 | $28.76 | 562,632,308 |
| October 2014 | $26.55 | $26.68 | $22.75 | $26.09 | 894,737,059 |
| September 2014 | $26.67 | $27.28 | $25.80 | $26.71 | 558,138,230 |
| August 2014 | $25.72 | $27.00 | $24.85 | $26.79 | 593,365,249 |
| July 2014 | $23.62 | $26.54 | $23.20 | $25.83 | 835,889,846 |
| June 2014 | $20.81 | $23.62 | $20.67 | $23.55 | 761,375,578 |
| May 2014 | $20.03 | $20.82 | $19.62 | $20.82 | 491,953,456 |
| April 2014 | $19.49 | $20.58 | $19.37 | $20.17 | 735,642,358 |
| March 2014 | $18.55 | $19.69 | $18.36 | $19.50 | 587,402,773 |
| February 2014 | $18.34 | $18.87 | $17.65 | $18.71 | 511,512,774 |
| January 2014 | $19.29 | $20.30 | $18.26 | $18.37 | 839,532,141 |
| December 2013 | $17.96 | $19.49 | $17.51 | $19.43 | 614,583,052 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
