The closing price for Intel (INTC) in November 2020 was $43.71, on November 30, 2020. It was up 8.3% for the month. The latest price is $20.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $42.87 | $43.85 | $42.73 | $43.71 | 46,332,672 |
November 27 2020 | $42.82 | $43.49 | $42.82 | $42.90 | 15,921,420 |
November 25 2020 | $42.52 | $42.65 | $42.10 | $42.54 | 28,126,891 |
November 24 2020 | $41.85 | $42.76 | $41.60 | $42.50 | 33,901,168 |
November 23 2020 | $41.12 | $41.78 | $41.09 | $41.64 | 35,489,641 |
November 20 2020 | $41.28 | $41.48 | $40.98 | $41.04 | 24,199,279 |
November 19 2020 | $40.61 | $41.29 | $40.41 | $41.24 | 29,469,080 |
November 18 2020 | $41.18 | $41.30 | $40.72 | $40.74 | 32,817,922 |
November 17 2020 | $41.36 | $41.70 | $41.05 | $41.16 | 31,072,061 |
November 16 2020 | $41.62 | $42.26 | $41.40 | $41.76 | 36,306,289 |
November 13 2020 | $40.67 | $41.21 | $40.66 | $41.10 | 30,898,109 |
November 12 2020 | $41.70 | $41.76 | $40.28 | $40.64 | 42,909,922 |
November 11 2020 | $41.50 | $42.00 | $41.46 | $41.90 | 31,496,939 |
November 10 2020 | $41.04 | $42.02 | $40.91 | $41.08 | 39,224,461 |
November 09 2020 | $42.17 | $42.81 | $41.17 | $41.23 | 48,481,727 |
November 06 2020 | $41.17 | $41.40 | $40.59 | $41.04 | 36,233,680 |
November 05 2020 | $41.72 | $41.93 | $41.16 | $41.30 | 31,103,211 |
November 04 2020 | $40.49 | $41.42 | $40.19 | $41.02 | 34,748,152 |
November 03 2020 | $40.15 | $40.80 | $40.12 | $40.25 | 33,587,539 |
November 02 2020 | $40.35 | $40.44 | $39.71 | $39.90 | 33,856,738 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
