The closing price for Intel (INTC) in June 2018 was $42.26, on June 29, 2018. It was down 11% for the month. The latest price is $59.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $42.11 | $42.60 | $42.08 | $42.26 | 28,906,500 |
June 28 2018 | $41.30 | $42.07 | $41.23 | $41.87 | 29,055,700 |
June 27 2018 | $41.94 | $42.56 | $41.44 | $41.45 | 33,338,800 |
June 26 2018 | $42.46 | $42.85 | $41.96 | $42.22 | 37,543,000 |
June 25 2018 | $43.50 | $43.99 | $42.43 | $43.11 | 45,356,500 |
June 22 2018 | $44.73 | $45.13 | $44.46 | $44.63 | 34,682,100 |
June 21 2018 | $46.23 | $46.36 | $44.15 | $44.37 | 44,435,600 |
June 20 2018 | $45.22 | $45.69 | $44.79 | $45.45 | 21,403,000 |
June 19 2018 | $44.32 | $45.01 | $44.10 | $45.00 | 31,780,900 |
June 18 2018 | $46.16 | $46.16 | $44.49 | $45.24 | 40,764,400 |
June 15 2018 | $46.90 | $47.08 | $46.40 | $46.85 | 39,194,700 |
June 14 2018 | $47.14 | $47.49 | $46.91 | $47.21 | 23,419,800 |
June 13 2018 | $46.74 | $47.35 | $46.68 | $46.78 | 22,631,400 |
June 12 2018 | $46.65 | $46.78 | $46.09 | $46.60 | 23,294,900 |
June 11 2018 | $46.59 | $46.83 | $46.13 | $46.35 | 25,752,400 |
June 08 2018 | $47.23 | $47.35 | $46.47 | $46.80 | 30,822,900 |
June 07 2018 | $48.39 | $48.46 | $47.28 | $47.50 | 27,596,100 |
June 06 2018 | $48.06 | $48.51 | $47.67 | $48.48 | 22,955,400 |
June 05 2018 | $48.37 | $48.56 | $47.79 | $48.06 | 21,687,000 |
June 04 2018 | $48.46 | $48.97 | $48.27 | $48.31 | 22,538,100 |
June 01 2018 | $47.47 | $48.54 | $47.44 | $48.52 | 31,183,200 |
Daily pricing data for Intel dates back to 3/17/1980, and may be incomplete.