The closing price for Intel (INTC) in February 2000 was $32.11, on February 29, 2000. It was up 14.9% for the month. The latest price is $40.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $32.17 | $32.86 | $31.63 | $32.11 | 44,291,800 |
February 28 2000 | $31.72 | $32.56 | $30.76 | $31.94 | 47,421,800 |
February 25 2000 | $32.36 | $32.79 | $32.06 | $32.18 | 46,298,398 |
February 24 2000 | $31.95 | $33.11 | $31.33 | $32.47 | 85,345,796 |
February 23 2000 | $29.93 | $31.58 | $29.64 | $30.99 | 40,841,398 |
February 22 2000 | $29.80 | $30.36 | $28.86 | $30.34 | 45,675,398 |
February 18 2000 | $31.26 | $31.40 | $29.89 | $29.95 | 50,361,800 |
February 17 2000 | $30.94 | $31.94 | $30.66 | $31.26 | 48,668,800 |
February 16 2000 | $31.65 | $32.08 | $30.41 | $30.46 | 46,041,800 |
February 15 2000 | $31.24 | $32.08 | $29.91 | $31.83 | 62,761,000 |
February 14 2000 | $30.21 | $31.24 | $30.02 | $31.23 | 34,369,000 |
February 11 2000 | $30.48 | $30.91 | $29.91 | $30.09 | 37,754,800 |
February 10 2000 | $29.66 | $30.73 | $29.32 | $30.59 | 43,538,602 |
February 09 2000 | $30.73 | $30.94 | $29.70 | $29.73 | 38,611,602 |
February 08 2000 | $30.92 | $31.28 | $30.69 | $30.92 | 38,021,398 |
February 07 2000 | $29.82 | $30.73 | $29.70 | $30.67 | 42,798,602 |
February 04 2000 | $29.66 | $30.76 | $29.63 | $29.77 | 55,950,200 |
February 03 2000 | $28.90 | $29.73 | $28.63 | $29.61 | 56,121,800 |
February 02 2000 | $28.69 | $29.25 | $28.32 | $28.43 | 52,075,200 |
February 01 2000 | $27.95 | $28.84 | $27.45 | $28.82 | 48,048,200 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
