The closing price for Intel (INTC) in September 1999 was $21.10, on September 30, 1999. It was down 11.2% for the month. The latest price is $27.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 1999 | $21.35 | $21.65 | $20.84 | $21.10 | 46,111,602 |
September 29 1999 | $22.01 | $22.13 | $21.26 | $21.35 | 46,331,800 |
September 28 1999 | $22.15 | $22.22 | $21.37 | $22.01 | 50,034,200 |
September 27 1999 | $21.78 | $22.65 | $21.51 | $22.20 | 71,224,602 |
September 24 1999 | $21.35 | $21.62 | $20.63 | $21.49 | 124,564,000 |
September 23 1999 | $23.61 | $23.62 | $21.73 | $22.01 | 73,686,000 |
September 22 1999 | $23.38 | $23.77 | $23.11 | $23.52 | 42,055,398 |
September 21 1999 | $23.78 | $23.78 | $23.27 | $23.29 | 38,608,602 |
September 20 1999 | $24.05 | $24.32 | $23.73 | $23.87 | 20,704,600 |
September 17 1999 | $23.45 | $24.10 | $23.34 | $24.03 | 51,575,200 |
September 16 1999 | $23.39 | $23.70 | $22.83 | $23.47 | 56,579,200 |
September 15 1999 | $24.60 | $24.60 | $23.50 | $23.57 | 46,949,000 |
September 14 1999 | $23.96 | $24.39 | $23.87 | $24.37 | 36,912,800 |
September 13 1999 | $24.58 | $24.89 | $23.87 | $23.96 | 36,046,602 |
September 10 1999 | $24.94 | $24.96 | $24.39 | $24.81 | 32,576,600 |
September 09 1999 | $24.51 | $24.94 | $24.28 | $24.92 | 39,658,800 |
September 08 1999 | $24.71 | $25.17 | $24.30 | $24.41 | 44,545,800 |
September 07 1999 | $25.28 | $25.38 | $24.78 | $24.89 | 39,605,602 |
September 03 1999 | $24.73 | $25.42 | $24.71 | $25.36 | 48,828,398 |
September 02 1999 | $23.36 | $24.42 | $23.29 | $24.23 | 50,978,602 |
September 01 1999 | $23.77 | $24.18 | $23.62 | $23.70 | 53,947,000 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
