The closing price for Intel (INTC) in July 2000 was $37.95, on July 31, 2000. It was down 0.5% for the month. The latest price is $108.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $37.20 | $38.41 | $36.67 | $37.95 | 30,462,699 |
July 28 2000 | $39.23 | $39.62 | $36.60 | $36.71 | 55,430,398 |
July 27 2000 | $39.37 | $39.90 | $38.66 | $38.94 | 39,222,200 |
July 26 2000 | $39.51 | $39.83 | $38.82 | $39.51 | 46,202,602 |
July 25 2000 | $39.44 | $40.35 | $39.14 | $40.05 | 29,621,600 |
July 24 2000 | $39.28 | $40.37 | $39.12 | $39.23 | 39,835,200 |
July 21 2000 | $40.40 | $40.44 | $39.25 | $39.28 | 32,078,200 |
July 20 2000 | $39.49 | $40.72 | $39.19 | $40.56 | 60,463,602 |
July 19 2000 | $41.20 | $41.54 | $39.23 | $39.26 | 72,120,204 |
July 18 2000 | $41.16 | $41.17 | $40.21 | $40.65 | 50,521,200 |
July 17 2000 | $41.68 | $41.93 | $41.04 | $41.59 | 46,570,800 |
July 14 2000 | $40.93 | $41.80 | $40.67 | $41.70 | 37,458,800 |
July 13 2000 | $39.90 | $41.22 | $39.87 | $40.70 | 45,173,800 |
July 12 2000 | $39.87 | $40.44 | $39.44 | $40.13 | 29,750,000 |
July 11 2000 | $39.30 | $40.15 | $38.98 | $39.46 | 42,742,602 |
July 10 2000 | $39.16 | $39.80 | $38.94 | $39.17 | 31,345,200 |
July 07 2000 | $39.16 | $39.76 | $38.70 | $39.60 | 37,285,602 |
July 06 2000 | $37.38 | $38.89 | $37.11 | $38.84 | 44,903,800 |
July 05 2000 | $37.84 | $38.23 | $37.34 | $37.42 | 42,002,602 |
July 03 2000 | $38.13 | $38.91 | $38.01 | $38.91 | 15,083,400 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.