The closing price for Intel (INTC) in June 1999 was $16.89, on June 30, 1999. It was up 10.6% for the month. The latest price is $29.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 1999 | $16.80 | $17.00 | $16.06 | $16.89 | 38,437,200 |
June 29 1999 | $16.18 | $16.82 | $16.09 | $16.82 | 43,264,602 |
June 28 1999 | $15.77 | $16.18 | $15.70 | $16.18 | 23,692,000 |
June 25 1999 | $15.76 | $15.99 | $15.58 | $15.70 | 23,760,600 |
June 24 1999 | $16.00 | $16.02 | $15.61 | $15.63 | 26,697,400 |
June 23 1999 | $15.86 | $16.18 | $15.76 | $16.06 | 22,939,200 |
June 22 1999 | $15.83 | $16.22 | $15.63 | $15.81 | 32,863,602 |
June 21 1999 | $15.83 | $16.20 | $15.74 | $16.13 | 31,147,400 |
June 18 1999 | $15.86 | $15.93 | $15.44 | $15.60 | 80,073,000 |
June 17 1999 | $16.25 | $16.58 | $16.15 | $16.46 | 46,763,200 |
June 16 1999 | $16.32 | $16.96 | $16.25 | $16.94 | 61,413,398 |
June 15 1999 | $15.54 | $15.93 | $15.52 | $15.81 | 27,586,800 |
June 14 1999 | $15.56 | $15.76 | $15.33 | $15.44 | 24,989,400 |
June 11 1999 | $15.93 | $16.09 | $15.40 | $15.45 | 45,783,200 |
June 10 1999 | $15.19 | $15.74 | $15.15 | $15.72 | 61,884,398 |
June 09 1999 | $14.94 | $15.24 | $14.76 | $15.08 | 44,114,800 |
June 08 1999 | $15.12 | $15.29 | $14.62 | $14.67 | 32,770,200 |
June 07 1999 | $15.31 | $15.47 | $15.08 | $15.17 | 37,754,200 |
June 04 1999 | $14.64 | $15.13 | $14.58 | $15.10 | 50,203,800 |
June 03 1999 | $14.90 | $14.94 | $14.28 | $14.34 | 49,019,602 |
June 02 1999 | $14.62 | $14.86 | $14.30 | $14.74 | 57,670,602 |
June 01 1999 | $15.28 | $15.29 | $14.23 | $14.39 | 57,058,602 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
