The closing price for Intel (INTC) in October 2000 was $25.59, on October 31, 2000. It was up 5% for the month. The latest price is $23.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $25.98 | $26.69 | $25.41 | $25.59 | 55,776,000 |
October 30 2000 | $26.13 | $26.23 | $24.95 | $25.59 | 49,107,000 |
October 27 2000 | $26.09 | $26.73 | $25.50 | $26.37 | 50,192,898 |
October 26 2000 | $23.89 | $25.59 | $23.71 | $25.41 | 50,762,398 |
October 25 2000 | $24.13 | $24.77 | $23.40 | $23.49 | 53,219,398 |
October 24 2000 | $24.81 | $25.31 | $23.67 | $23.89 | 46,902,102 |
October 23 2000 | $24.85 | $25.59 | $24.10 | $24.63 | 43,722,102 |
October 20 2000 | $23.67 | $25.24 | $23.53 | $24.49 | 59,892,301 |
October 19 2000 | $23.89 | $24.06 | $23.25 | $23.85 | 64,225,898 |
October 18 2000 | $20.62 | $22.64 | $20.05 | $21.72 | 120,509,797 |
October 17 2000 | $20.69 | $20.83 | $19.90 | $20.58 | 78,205,906 |
October 16 2000 | $22.25 | $22.29 | $20.12 | $20.30 | 92,015,797 |
October 13 2000 | $21.10 | $23.17 | $21.01 | $22.96 | 80,884,305 |
October 12 2000 | $21.11 | $21.90 | $19.90 | $21.11 | 99,249,602 |
October 11 2000 | $21.04 | $21.68 | $19.90 | $20.12 | 119,738,703 |
October 10 2000 | $22.29 | $22.85 | $21.29 | $21.36 | 68,813,508 |
October 09 2000 | $23.00 | $23.05 | $21.61 | $22.21 | 56,538,500 |
October 06 2000 | $23.53 | $24.03 | $22.32 | $22.71 | 69,717,000 |
October 05 2000 | $23.96 | $24.10 | $23.03 | $23.32 | 52,068,102 |
October 04 2000 | $23.32 | $24.31 | $23.14 | $23.89 | 63,667,602 |
October 03 2000 | $23.75 | $24.17 | $22.82 | $22.93 | 81,163,398 |
October 02 2000 | $24.38 | $24.42 | $22.68 | $22.82 | 66,765,602 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
