The closing price for Intel (INTC) in August 2000 was $42.58, on August 31, 2000. It was up 11.7% for the month. The latest price is $119.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $42.01 | $43.01 | $41.87 | $42.58 | 28,527,100 |
August 30 2000 | $41.94 | $42.30 | $41.37 | $41.80 | 21,768,301 |
August 29 2000 | $41.69 | $42.62 | $41.59 | $42.12 | 23,022,500 |
August 28 2000 | $41.66 | $43.11 | $41.52 | $42.01 | 42,757,699 |
August 25 2000 | $42.01 | $42.33 | $41.30 | $41.48 | 20,841,801 |
August 24 2000 | $42.40 | $42.44 | $41.52 | $42.23 | 23,351,000 |
August 23 2000 | $40.63 | $42.58 | $40.20 | $42.44 | 36,146,898 |
August 22 2000 | $41.21 | $41.87 | $41.02 | $41.02 | 31,451,699 |
August 21 2000 | $41.33 | $42.12 | $40.13 | $40.98 | 46,031,500 |
August 18 2000 | $40.38 | $41.48 | $39.95 | $40.13 | 35,795,500 |
August 17 2000 | $38.96 | $40.66 | $38.92 | $39.84 | 40,491,898 |
August 16 2000 | $39.03 | $39.52 | $38.42 | $38.71 | 24,606,301 |
August 15 2000 | $38.00 | $39.10 | $37.53 | $38.60 | 34,458,102 |
August 14 2000 | $36.65 | $38.10 | $36.18 | $38.07 | 25,662,900 |
August 11 2000 | $35.19 | $36.47 | $34.58 | $36.29 | 22,508,000 |
August 10 2000 | $35.93 | $36.86 | $35.26 | $35.26 | 16,677,301 |
August 09 2000 | $35.76 | $36.89 | $35.74 | $36.15 | 30,065,900 |
August 08 2000 | $35.69 | $36.04 | $34.98 | $35.05 | 24,879,400 |
August 07 2000 | $35.61 | $36.61 | $34.76 | $35.79 | 30,630,400 |
August 04 2000 | $37.66 | $37.68 | $34.94 | $35.58 | 34,928,602 |
August 03 2000 | $35.15 | $37.18 | $34.37 | $37.00 | 34,939,398 |
August 02 2000 | $37.10 | $37.59 | $35.92 | $35.99 | 33,222,801 |
August 01 2000 | $38.13 | $38.30 | $36.53 | $36.74 | 24,889,500 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.