The closing price for Intel (INTC) between June 1, 2000 and September 30, 2001 was $11.65, on September 28, 2001. It was down 67.5% in that time. The latest price is $120.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2001 | $11.82 | $11.96 | $11.46 | $11.65 | 72,640,602 |
September 27 2001 | $11.92 | $12.17 | $11.15 | $11.71 | 58,788,699 |
September 26 2001 | $12.42 | $12.45 | $11.81 | $11.91 | 48,078,102 |
September 25 2001 | $12.29 | $12.52 | $11.85 | $12.36 | 65,912,703 |
September 24 2001 | $11.40 | $12.38 | $11.11 | $12.15 | 79,131,000 |
September 21 2001 | $10.84 | $11.83 | $10.81 | $11.00 | 116,391,000 |
September 20 2001 | $12.23 | $12.69 | $11.68 | $11.78 | 70,343,203 |
September 19 2001 | $13.43 | $13.50 | $11.88 | $12.70 | 86,254,203 |
September 18 2001 | $13.61 | $13.95 | $13.22 | $13.38 | 56,112,500 |
September 17 2001 | $13.83 | $14.25 | $13.39 | $13.45 | 81,415,906 |
September 10 2001 | $14.55 | $15.01 | $14.51 | $14.86 | 51,651,500 |
September 07 2001 | $14.91 | $15.38 | $14.67 | $14.76 | 72,755,797 |
September 06 2001 | $15.25 | $15.75 | $14.71 | $14.88 | 81,636,508 |
September 05 2001 | $15.36 | $15.78 | $15.01 | $15.66 | 71,235,602 |
September 04 2001 | $15.71 | $16.01 | $15.30 | $15.30 | 54,382,602 |
August 31 2001 | $15.40 | $16.03 | $15.40 | $15.94 | 38,126,699 |
August 30 2001 | $15.67 | $15.86 | $15.32 | $15.46 | 44,791,102 |
August 29 2001 | $16.45 | $16.48 | $15.81 | $16.02 | 37,922,199 |
August 28 2001 | $16.65 | $16.91 | $16.20 | $16.25 | 54,855,102 |
August 27 2001 | $16.54 | $17.04 | $16.30 | $16.61 | 27,993,600 |
August 24 2001 | $15.99 | $16.61 | $15.87 | $16.57 | 38,867,301 |
August 23 2001 | $15.90 | $16.17 | $15.74 | $15.77 | 32,542,301 |
August 22 2001 | $15.73 | $15.96 | $15.39 | $15.94 | 42,351,801 |
August 21 2001 | $16.15 | $16.25 | $15.42 | $15.43 | 35,096,301 |
August 20 2001 | $16.00 | $16.35 | $15.90 | $16.07 | 36,547,301 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.