The closing price for Intel (INTC) in September 2000 was $23.64, on September 29, 2000. It was down 45% for the month. The latest price is $33.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $24.92 | $24.95 | $23.53 | $23.64 | 72,969,797 |
September 28 2000 | $25.09 | $25.45 | $24.73 | $25.27 | 66,715,297 |
September 27 2000 | $25.38 | $25.98 | $24.70 | $24.95 | 80,356,102 |
September 26 2000 | $26.41 | $26.44 | $24.35 | $24.63 | 112,667,102 |
September 25 2000 | $28.47 | $28.55 | $25.45 | $25.80 | 128,892,797 |
September 22 2000 | $26.59 | $28.15 | $26.44 | $27.26 | 307,028,281 |
September 21 2000 | $35.30 | $35.79 | $34.34 | $34.97 | 52,771,898 |
September 20 2000 | $34.83 | $36.11 | $34.37 | $35.86 | 70,328,203 |
September 19 2000 | $32.52 | $34.41 | $32.31 | $34.34 | 59,289,199 |
September 18 2000 | $33.20 | $33.70 | $31.56 | $31.74 | 50,756,699 |
September 15 2000 | $33.94 | $34.05 | $32.20 | $32.71 | 75,662,906 |
September 14 2000 | $35.54 | $35.76 | $33.70 | $33.91 | 50,478,301 |
September 13 2000 | $35.08 | $36.01 | $34.41 | $34.83 | 70,046,102 |
September 12 2000 | $37.00 | $38.07 | $36.72 | $36.93 | 28,995,199 |
September 11 2000 | $37.29 | $38.03 | $36.36 | $36.79 | 30,506,199 |
September 08 2000 | $38.21 | $38.35 | $36.93 | $37.18 | 29,679,801 |
September 07 2000 | $37.88 | $39.06 | $37.68 | $38.35 | 34,714,199 |
September 06 2000 | $38.71 | $38.96 | $36.97 | $37.37 | 62,336,398 |
September 05 2000 | $40.41 | $40.59 | $38.81 | $39.38 | 58,384,301 |
September 01 2000 | $43.01 | $43.04 | $41.76 | $42.05 | 18,316,301 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
