The closing price for Intel (INTC) in March 2001 was $14.98, on March 30, 2001. It was down 6.9% for the month. The latest price is $43.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $15.16 | $15.23 | $14.41 | $14.98 | 47,296,801 |
March 29 2001 | $15.30 | $15.69 | $14.66 | $15.12 | 64,846,500 |
March 28 2001 | $16.33 | $16.69 | $15.26 | $15.33 | 72,959,797 |
March 27 2001 | $16.15 | $16.91 | $15.97 | $16.72 | 72,642,703 |
March 26 2001 | $16.79 | $16.83 | $15.87 | $16.12 | 64,432,801 |
March 23 2001 | $16.90 | $16.94 | $15.76 | $16.40 | 84,793,203 |
March 22 2001 | $14.87 | $16.40 | $14.80 | $16.33 | 94,017,398 |
March 21 2001 | $14.09 | $15.23 | $14.02 | $14.55 | 68,755,305 |
March 20 2001 | $15.58 | $15.62 | $13.98 | $14.02 | 64,412,602 |
March 19 2001 | $15.65 | $15.80 | $14.45 | $15.41 | 76,647,797 |
March 16 2001 | $16.19 | $16.46 | $15.76 | $15.87 | 59,059,199 |
March 15 2001 | $16.94 | $17.04 | $16.19 | $16.22 | 40,747,500 |
March 14 2001 | $16.15 | $17.01 | $15.94 | $16.54 | 57,446,398 |
March 13 2001 | $16.08 | $16.86 | $15.80 | $16.72 | 52,023,898 |
March 12 2001 | $16.22 | $16.72 | $15.69 | $15.80 | 59,598,500 |
March 09 2001 | $17.18 | $17.42 | $16.51 | $16.76 | 95,254,102 |
March 08 2001 | $18.75 | $19.18 | $18.61 | $18.93 | 63,361,699 |
March 07 2001 | $18.64 | $19.18 | $18.50 | $18.75 | 77,817,398 |
March 06 2001 | $18.00 | $18.71 | $17.90 | $17.93 | 59,598,898 |
March 05 2001 | $17.01 | $17.50 | $16.79 | $17.29 | 33,270,602 |
March 02 2001 | $16.22 | $17.72 | $16.08 | $16.69 | 54,621,699 |
March 01 2001 | $16.08 | $16.65 | $15.41 | $16.58 | 56,208,398 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
