The closing price for Intel (INTC) between 2005 and 2023 was $49.59, on December 29, 2023. It was up 262.9% in that time. The latest price is $20.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $43.77 | $50.60 | $40.63 | $49.59 | 829,550,878 |
November 2023 | $35.90 | $44.74 | $35.68 | $44.11 | 807,966,155 |
October 2023 | $35.02 | $36.61 | $31.62 | $35.90 | 795,494,544 |
September 2023 | $35.20 | $39.41 | $33.09 | $34.97 | 841,416,381 |
August 2023 | $35.10 | $35.30 | $31.49 | $34.56 | 716,172,384 |
July 2023 | $32.87 | $36.45 | $30.75 | $35.06 | 791,840,144 |
June 2023 | $31.16 | $36.37 | $29.10 | $32.77 | 1,065,522,413 |
May 2023 | $30.36 | $31.65 | $26.32 | $30.81 | 968,066,742 |
April 2023 | $32.15 | $33.03 | $27.83 | $30.32 | 728,910,105 |
March 2023 | $24.43 | $32.11 | $24.37 | $31.89 | 1,193,689,548 |
February 2023 | $26.89 | $30.06 | $24.14 | $24.33 | 880,351,347 |
January 2023 | $26.08 | $29.40 | $25.43 | $27.25 | 840,843,165 |
December 2022 | $29.16 | $29.39 | $24.44 | $25.49 | 758,549,656 |
November 2022 | $27.40 | $30.22 | $25.85 | $29.00 | 788,939,897 |
October 2022 | $25.05 | $27.80 | $23.40 | $27.05 | 981,086,380 |
September 2022 | $30.04 | $30.80 | $24.49 | $24.52 | 889,086,788 |
August 2022 | $33.96 | $35.50 | $30.23 | $30.37 | 899,783,943 |
July 2022 | $34.94 | $38.36 | $33.19 | $34.20 | 792,971,414 |
June 2022 | $42.17 | $42.32 | $34.47 | $35.24 | 783,410,268 |
May 2022 | $40.86 | $43.59 | $37.97 | $41.84 | 773,236,758 |
April 2022 | $46.57 | $46.63 | $40.65 | $40.74 | 639,498,695 |
March 2022 | $44.43 | $49.07 | $41.18 | $46.32 | 849,312,594 |
February 2022 | $45.24 | $46.70 | $40.77 | $44.58 | 756,834,568 |
January 2022 | $47.90 | $52.20 | $42.94 | $45.28 | 890,672,103 |
December 2021 | $46.23 | $51.01 | $44.82 | $47.76 | 714,785,175 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
