The closing price for Intel (INTC) in 1999 was $23.39, on December 31, 1999. It was up 37.5% for the year. The latest price is $19.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $23.81 | $23.83 | $23.28 | $23.39 | 11,572,000 |
December 30 1999 | $23.95 | $24.26 | $23.51 | $23.78 | 14,884,200 |
December 29 1999 | $23.47 | $24.11 | $23.42 | $23.83 | 16,023,600 |
December 28 1999 | $23.99 | $24.29 | $23.55 | $23.58 | 23,454,800 |
December 27 1999 | $23.71 | $24.18 | $23.47 | $24.17 | 28,608,400 |
December 23 1999 | $23.69 | $23.85 | $23.44 | $23.62 | 21,640,200 |
December 22 1999 | $23.60 | $23.76 | $23.19 | $23.44 | 24,923,600 |
December 21 1999 | $22.89 | $23.65 | $22.73 | $23.55 | 34,670,200 |
December 20 1999 | $23.55 | $23.63 | $22.48 | $23.03 | 36,246,800 |
December 17 1999 | $23.12 | $23.58 | $22.87 | $23.31 | 69,217,204 |
December 16 1999 | $22.66 | $23.05 | $22.55 | $22.80 | 50,138,200 |
December 15 1999 | $20.51 | $22.51 | $20.49 | $22.43 | 82,034,796 |
December 14 1999 | $21.20 | $21.31 | $20.56 | $20.58 | 41,743,000 |
December 13 1999 | $20.24 | $21.36 | $20.05 | $21.04 | 47,775,398 |
December 10 1999 | $20.88 | $21.02 | $20.35 | $20.53 | 56,234,398 |
December 09 1999 | $21.49 | $21.49 | $20.49 | $20.81 | 53,825,200 |
December 08 1999 | $21.72 | $22.02 | $21.02 | $21.17 | 52,678,602 |
December 07 1999 | $22.23 | $22.28 | $21.68 | $21.93 | 33,650,200 |
December 06 1999 | $22.39 | $22.55 | $21.93 | $22.12 | 28,640,000 |
December 03 1999 | $22.44 | $22.73 | $22.30 | $22.36 | 36,542,000 |
December 02 1999 | $21.49 | $22.20 | $21.45 | $22.04 | 31,116,800 |
December 01 1999 | $21.61 | $22.04 | $21.31 | $21.68 | 45,555,398 |
November 30 1999 | $22.28 | $22.64 | $21.75 | $21.79 | 34,782,398 |
November 29 1999 | $22.80 | $22.82 | $22.23 | $22.43 | 32,630,000 |
November 26 1999 | $23.30 | $23.37 | $22.78 | $22.80 | 14,078,400 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
