The closing price for Intel (INTC) in January 2022 was $45.28, on January 31, 2022. It was down 5.5% for the month. The latest price is $19.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $44.22 | $45.33 | $43.87 | $45.28 | 51,828,449 |
January 28 2022 | $44.25 | $44.70 | $42.94 | $44.27 | 61,945,406 |
January 27 2022 | $46.35 | $46.43 | $44.31 | $44.56 | 89,642,766 |
January 26 2022 | $47.42 | $48.90 | $47.07 | $47.94 | 54,895,391 |
January 25 2022 | $47.31 | $47.88 | $46.61 | $47.30 | 44,095,359 |
January 24 2022 | $47.75 | $48.35 | $46.26 | $48.17 | 64,273,633 |
January 21 2022 | $48.30 | $49.28 | $48.18 | $48.27 | 46,372,367 |
January 20 2022 | $49.95 | $50.16 | $48.17 | $48.27 | 28,582,609 |
January 19 2022 | $50.67 | $50.87 | $49.68 | $49.73 | 30,595,109 |
January 18 2022 | $51.30 | $51.61 | $50.71 | $50.79 | 35,332,594 |
January 14 2022 | $50.87 | $51.72 | $50.57 | $51.66 | 30,151,529 |
January 13 2022 | $51.94 | $52.13 | $50.80 | $50.96 | 29,605,350 |
January 12 2022 | $52.06 | $52.20 | $50.83 | $51.70 | 29,136,789 |
January 11 2022 | $51.47 | $52.01 | $50.76 | $51.85 | 39,795,191 |
January 10 2022 | $50.06 | $51.30 | $49.44 | $51.21 | 49,260,832 |
January 07 2022 | $50.26 | $50.44 | $49.29 | $49.56 | 30,717,221 |
January 06 2022 | $50.65 | $50.70 | $49.54 | $50.09 | 35,757,879 |
January 05 2022 | $50.26 | $52.10 | $49.93 | $49.96 | 59,109,320 |
January 04 2022 | $49.68 | $50.02 | $48.83 | $49.29 | 45,681,379 |
January 03 2022 | $47.90 | $49.37 | $47.86 | $49.35 | 33,892,930 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
