The closing price for Intel (INTC) in March 2004 was $15.65, on March 31, 2004. It was down 6.2% for the month. The latest price is $20.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $15.78 | $15.80 | $15.55 | $15.65 | 57,809,051 |
March 30 2004 | $15.75 | $15.84 | $15.59 | $15.78 | 62,190,941 |
March 29 2004 | $15.89 | $16.08 | $15.82 | $15.93 | 66,249,289 |
March 26 2004 | $15.96 | $16.02 | $15.33 | $15.75 | 65,643,289 |
March 25 2004 | $15.46 | $15.99 | $15.45 | $15.99 | 84,749,211 |
March 24 2004 | $15.07 | $15.46 | $15.05 | $15.26 | 69,496,609 |
March 23 2004 | $15.23 | $15.36 | $15.02 | $15.05 | 70,217,672 |
March 22 2004 | $15.11 | $15.24 | $14.98 | $15.09 | 73,043,438 |
March 19 2004 | $15.58 | $15.75 | $15.18 | $15.24 | 83,741,461 |
March 18 2004 | $15.97 | $16.00 | $15.60 | $15.65 | 70,686,008 |
March 17 2004 | $15.76 | $16.05 | $15.72 | $15.99 | 55,548,281 |
March 16 2004 | $15.72 | $15.83 | $15.37 | $15.63 | 67,072,648 |
March 15 2004 | $15.86 | $15.87 | $15.55 | $15.59 | 54,856,980 |
March 12 2004 | $15.81 | $15.95 | $15.74 | $15.93 | 56,526,680 |
March 11 2004 | $15.61 | $15.99 | $15.56 | $15.58 | 97,967,312 |
March 10 2004 | $16.17 | $16.25 | $15.63 | $15.71 | 88,039,422 |
March 09 2004 | $15.93 | $16.17 | $15.83 | $16.10 | 92,538,867 |
March 08 2004 | $16.73 | $16.74 | $15.89 | $15.94 | 105,762,508 |
March 05 2004 | $16.65 | $16.90 | $16.55 | $16.66 | 118,682,305 |
March 04 2004 | $16.72 | $17.09 | $16.71 | $17.06 | 60,135,621 |
March 03 2004 | $17.00 | $17.06 | $16.59 | $16.71 | 68,250,562 |
March 02 2004 | $17.12 | $17.34 | $17.01 | $17.03 | 65,224,641 |
March 01 2004 | $16.69 | $17.12 | $16.60 | $17.08 | 65,378,340 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
