The closing price for Intel (INTC) in April 2000 was $36.04, on April 28, 2000. It was down 3.5% for the month. The latest price is $115.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $36.38 | $36.68 | $35.77 | $36.04 | 44,196,200 |
April 27 2000 | $33.41 | $35.97 | $33.25 | $35.61 | 61,073,398 |
April 26 2000 | $35.31 | $35.52 | $34.28 | $34.33 | 47,552,602 |
April 25 2000 | $34.03 | $35.59 | $33.96 | $35.52 | 51,332,398 |
April 24 2000 | $31.55 | $33.11 | $31.37 | $33.00 | 58,292,398 |
April 20 2000 | $33.52 | $33.82 | $32.68 | $32.79 | 45,790,602 |
April 19 2000 | $35.70 | $35.74 | $33.80 | $33.84 | 87,371,796 |
April 18 2000 | $35.99 | $37.23 | $35.59 | $36.66 | 98,408,000 |
April 17 2000 | $31.26 | $35.03 | $31.14 | $34.96 | 88,855,204 |
April 14 2000 | $33.87 | $34.32 | $30.80 | $31.40 | 92,781,602 |
April 13 2000 | $35.06 | $36.73 | $34.32 | $34.42 | 69,399,602 |
April 12 2000 | $36.93 | $37.48 | $34.60 | $34.64 | 60,098,200 |
April 11 2000 | $36.94 | $38.15 | $36.23 | $37.16 | 53,069,000 |
April 10 2000 | $39.08 | $39.52 | $37.19 | $37.26 | 44,846,000 |
April 07 2000 | $37.34 | $38.93 | $37.32 | $38.88 | 51,359,000 |
April 06 2000 | $36.73 | $37.41 | $36.09 | $36.89 | 55,130,800 |
April 05 2000 | $36.91 | $38.08 | $36.31 | $36.91 | 62,100,602 |
April 04 2000 | $37.37 | $38.08 | $33.82 | $37.73 | 87,346,602 |
April 03 2000 | $37.34 | $37.80 | $35.74 | $37.12 | 50,031,398 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.