The closing price for Intel (INTC) in March 1999 was $16.86, on March 31, 1999. It was up 0.1% for the month. The latest price is $48.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 1999 | $17.29 | $17.52 | $16.85 | $16.86 | 38,561,200 |
March 30 1999 | $17.12 | $17.45 | $17.11 | $17.25 | 50,729,200 |
March 29 1999 | $16.68 | $17.26 | $16.47 | $17.25 | 44,410,400 |
March 26 1999 | $16.74 | $17.18 | $16.55 | $16.55 | 53,680,000 |
March 25 1999 | $17.05 | $17.07 | $16.56 | $16.73 | 60,403,200 |
March 24 1999 | $16.28 | $16.94 | $16.21 | $16.92 | 64,180,000 |
March 23 1999 | $16.39 | $16.60 | $16.14 | $16.25 | 66,840,000 |
March 22 1999 | $16.90 | $16.92 | $16.32 | $16.33 | 49,174,000 |
March 19 1999 | $17.58 | $17.65 | $16.87 | $16.88 | 71,022,796 |
March 18 1999 | $17.28 | $17.45 | $17.11 | $17.28 | 54,057,600 |
March 17 1999 | $17.13 | $17.36 | $16.97 | $17.10 | 58,679,200 |
March 16 1999 | $16.80 | $17.38 | $16.72 | $17.08 | 84,968,796 |
March 15 1999 | $16.86 | $16.86 | $16.56 | $16.72 | 44,557,200 |
March 12 1999 | $16.86 | $17.01 | $16.60 | $16.78 | 68,478,000 |
March 11 1999 | $16.73 | $16.94 | $16.47 | $16.76 | 60,116,000 |
March 10 1999 | $16.59 | $16.79 | $16.35 | $16.58 | 80,239,204 |
March 09 1999 | $16.91 | $17.05 | $16.28 | $16.36 | 90,114,400 |
March 08 1999 | $16.71 | $17.03 | $16.60 | $16.97 | 73,882,000 |
March 05 1999 | $16.49 | $16.62 | $15.93 | $16.26 | 87,808,400 |
March 04 1999 | $16.43 | $16.72 | $15.66 | $16.08 | 105,008,400 |
March 03 1999 | $16.01 | $16.32 | $15.61 | $16.27 | 136,530,796 |
March 02 1999 | $16.40 | $16.43 | $15.54 | $15.58 | 135,999,592 |
March 01 1999 | $16.86 | $16.88 | $16.27 | $16.61 | 128,591,600 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
