The closing price for Intel (INTC) in March 2000 was $37.50, on March 31, 2000. It was up 16.9% for the month. The latest price is $22.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $36.84 | $38.33 | $36.45 | $37.50 | 58,439,800 |
March 30 2000 | $36.87 | $37.90 | $34.97 | $36.09 | 71,588,796 |
March 29 2000 | $38.79 | $39.13 | $37.37 | $37.48 | 61,354,398 |
March 28 2000 | $39.96 | $40.51 | $38.40 | $38.56 | 44,827,200 |
March 27 2000 | $39.68 | $40.85 | $39.52 | $40.55 | 35,756,000 |
March 24 2000 | $39.82 | $41.07 | $39.11 | $39.52 | 46,873,000 |
March 23 2000 | $40.46 | $40.83 | $39.63 | $40.53 | 45,593,200 |
March 22 2000 | $39.89 | $41.31 | $39.64 | $40.94 | 53,687,602 |
March 21 2000 | $38.37 | $39.47 | $38.12 | $39.34 | 51,223,602 |
March 20 2000 | $36.93 | $39.04 | $36.93 | $38.37 | 65,160,000 |
March 17 2000 | $35.33 | $36.94 | $35.24 | $36.91 | 60,741,398 |
March 16 2000 | $35.03 | $35.63 | $34.00 | $35.54 | 54,973,800 |
March 15 2000 | $33.84 | $34.99 | $33.73 | $34.16 | 48,894,800 |
March 14 2000 | $35.31 | $35.70 | $33.48 | $33.50 | 56,775,200 |
March 13 2000 | $33.77 | $35.67 | $33.75 | $34.71 | 67,430,796 |
March 10 2000 | $33.50 | $34.28 | $33.36 | $34.16 | 43,496,602 |
March 09 2000 | $32.31 | $33.68 | $31.83 | $33.64 | 38,360,602 |
March 08 2000 | $33.00 | $33.09 | $31.90 | $32.66 | 46,387,000 |
March 07 2000 | $33.48 | $34.10 | $32.74 | $32.90 | 39,922,398 |
March 06 2000 | $33.53 | $33.78 | $33.16 | $33.36 | 28,031,400 |
March 03 2000 | $33.25 | $34.03 | $32.86 | $33.89 | 34,284,800 |
March 02 2000 | $32.79 | $33.27 | $32.43 | $32.90 | 36,469,602 |
March 01 2000 | $32.08 | $33.21 | $31.97 | $32.93 | 40,810,398 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
