The closing price for Intel (INTC) in January 2021 was $50.18, on January 29, 2021. It was up 11.3% for the month. The latest price is $20.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $50.61 | $51.68 | $50.04 | $50.18 | 37,256,230 |
January 28 2021 | $49.53 | $51.89 | $49.45 | $50.69 | 49,202,559 |
January 27 2021 | $49.37 | $49.59 | $48.19 | $48.45 | 49,722,953 |
January 26 2021 | $49.97 | $50.81 | $49.59 | $49.91 | 31,485,881 |
January 25 2021 | $50.97 | $51.08 | $48.87 | $50.12 | 61,968,551 |
January 22 2021 | $53.20 | $53.90 | $51.22 | $51.22 | 85,729,320 |
January 21 2021 | $53.37 | $57.81 | $52.64 | $56.47 | 87,156,461 |
January 20 2021 | $52.65 | $53.54 | $52.52 | $53.04 | 28,701,260 |
January 19 2021 | $52.38 | $52.74 | $51.62 | $52.43 | 35,647,141 |
January 15 2021 | $53.20 | $53.93 | $51.98 | $52.06 | 50,265,359 |
January 14 2021 | $52.84 | $54.37 | $52.29 | $53.57 | 74,680,891 |
January 13 2021 | $53.79 | $54.47 | $51.44 | $51.49 | 124,070,703 |
January 12 2021 | $46.92 | $48.68 | $46.61 | $48.13 | 39,883,887 |
January 11 2021 | $46.37 | $47.23 | $46.33 | $46.60 | 32,933,281 |
January 08 2021 | $47.42 | $47.49 | $46.35 | $46.69 | 34,625,379 |
January 07 2021 | $46.55 | $47.63 | $46.38 | $47.18 | 32,092,340 |
January 06 2021 | $45.60 | $47.15 | $45.38 | $46.20 | 36,809,641 |
January 05 2021 | $44.70 | $45.95 | $44.60 | $45.75 | 24,866,561 |
January 04 2021 | $45.10 | $46.46 | $44.66 | $44.90 | 46,102,461 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
