The closing price for Intel (INTC) in 2000 was $17.10, on December 29, 2000. It was down 27.7% for the year. The latest price is $20.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $17.60 | $17.89 | $16.96 | $17.10 | 54,033,102 |
December 28 2000 | $18.28 | $18.60 | $17.10 | $17.60 | 49,323,102 |
December 27 2000 | $18.60 | $19.17 | $18.38 | $18.53 | 33,607,102 |
December 26 2000 | $18.85 | $19.27 | $18.21 | $18.70 | 28,429,100 |
December 22 2000 | $19.13 | $19.91 | $18.21 | $18.74 | 45,412,602 |
December 21 2000 | $18.21 | $19.60 | $17.99 | $18.85 | 51,580,602 |
December 20 2000 | $18.74 | $19.42 | $17.92 | $18.17 | 63,126,801 |
December 19 2000 | $19.20 | $20.62 | $18.95 | $19.02 | 54,726,500 |
December 18 2000 | $19.45 | $19.63 | $18.45 | $18.92 | 38,544,000 |
December 15 2000 | $19.66 | $19.77 | $18.38 | $18.46 | 80,177,906 |
December 14 2000 | $20.23 | $20.84 | $19.63 | $19.98 | 33,685,699 |
December 13 2000 | $21.48 | $21.55 | $20.02 | $20.20 | 48,713,398 |
December 12 2000 | $21.02 | $21.58 | $20.70 | $20.77 | 48,156,602 |
December 11 2000 | $19.98 | $21.73 | $19.52 | $21.30 | 73,045,508 |
December 08 2000 | $19.77 | $19.84 | $18.78 | $19.34 | 87,980,703 |
December 07 2000 | $18.46 | $18.92 | $17.89 | $18.38 | 67,775,906 |
December 06 2000 | $20.09 | $20.09 | $17.78 | $18.06 | 96,786,703 |
December 05 2000 | $19.70 | $20.77 | $19.34 | $20.48 | 75,020,602 |
December 04 2000 | $19.98 | $20.11 | $18.24 | $18.74 | 82,567,398 |
December 01 2000 | $21.90 | $21.90 | $19.24 | $19.42 | 102,143,797 |
November 30 2000 | $21.90 | $22.05 | $20.94 | $21.66 | 78,923,703 |
November 29 2000 | $24.11 | $24.75 | $23.29 | $24.32 | 60,963,301 |
November 28 2000 | $24.57 | $25.39 | $23.90 | $23.91 | 49,694,801 |
November 27 2000 | $25.85 | $26.60 | $24.89 | $25.00 | 52,912,699 |
November 24 2000 | $24.36 | $25.03 | $23.90 | $25.00 | 20,679,100 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
