The closing price for Intel (INTC) in August 1999 was $23.34, on August 31, 1999. It was up 17.7% for the month. The latest price is $37.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 1999 | $23.38 | $23.71 | $22.81 | $23.34 | 43,182,398 |
August 30 1999 | $23.59 | $23.89 | $23.04 | $23.36 | 34,043,602 |
August 27 1999 | $23.39 | $23.71 | $23.23 | $23.57 | 40,881,200 |
August 26 1999 | $23.70 | $23.82 | $22.97 | $23.02 | 43,461,800 |
August 25 1999 | $23.50 | $23.96 | $23.11 | $23.77 | 48,070,800 |
August 24 1999 | $23.38 | $24.00 | $23.36 | $23.61 | 61,731,602 |
August 23 1999 | $22.86 | $23.57 | $22.70 | $23.55 | 49,839,000 |
August 20 1999 | $22.13 | $22.74 | $21.87 | $22.70 | 35,718,000 |
August 19 1999 | $22.01 | $22.24 | $21.81 | $21.96 | 32,120,600 |
August 18 1999 | $22.28 | $22.67 | $22.17 | $22.29 | 32,524,600 |
August 17 1999 | $22.52 | $22.58 | $22.01 | $22.44 | 32,720,400 |
August 16 1999 | $22.51 | $22.56 | $22.05 | $22.31 | 35,343,602 |
August 13 1999 | $21.85 | $22.67 | $21.85 | $22.65 | 46,866,800 |
August 12 1999 | $21.42 | $21.80 | $21.32 | $21.57 | 48,030,000 |
August 11 1999 | $21.00 | $21.65 | $20.89 | $21.58 | 80,989,398 |
August 10 1999 | $20.71 | $21.14 | $20.32 | $20.38 | 67,193,796 |
August 09 1999 | $20.41 | $21.14 | $20.06 | $20.86 | 54,494,602 |
August 06 1999 | $20.09 | $20.82 | $20.02 | $20.32 | 42,889,200 |
August 05 1999 | $20.43 | $20.59 | $19.76 | $20.29 | 59,283,200 |
August 04 1999 | $20.71 | $21.10 | $20.63 | $20.68 | 53,272,800 |
August 03 1999 | $20.53 | $20.88 | $20.01 | $20.71 | 75,450,602 |
August 02 1999 | $19.84 | $20.81 | $19.73 | $20.24 | 77,483,204 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
