The closing price for Intel (INTC) between 2022 and 2024 was $20.05, on December 31. It was down 58.1% in that time. The latest price is $24.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $20.01 | $20.40 | $19.73 | $20.05 | 109,454,789 |
Week of December 23 2024 | $19.58 | $20.67 | $19.52 | $20.30 | 176,083,619 |
Week of December 16 2024 | $20.17 | $21.10 | $18.90 | $19.52 | 389,212,785 |
Week of December 09 2024 | $20.92 | $21.06 | $19.87 | $20.34 | 366,831,485 |
Week of December 02 2024 | $24.84 | $25.48 | $20.66 | $20.92 | 639,840,031 |
Week of November 25 2024 | $25.04 | $25.57 | $23.06 | $24.05 | 251,351,027 |
Week of November 18 2024 | $24.33 | $25.02 | $23.55 | $24.50 | 266,762,824 |
Week of November 11 2024 | $25.96 | $26.29 | $23.89 | $24.35 | 305,284,016 |
Week of November 04 2024 | $22.96 | $26.43 | $22.00 | $26.20 | 438,447,406 |
Week of October 28 2024 | $22.67 | $23.58 | $21.47 | $23.20 | 462,235,058 |
Week of October 21 2024 | $22.61 | $23.34 | $21.58 | $22.68 | 243,743,817 |
Week of October 14 2024 | $23.58 | $23.77 | $21.74 | $22.77 | 250,235,257 |
Week of October 07 2024 | $22.40 | $23.82 | $22.02 | $23.56 | 246,797,977 |
Week of September 30 2024 | $23.74 | $23.95 | $21.65 | $22.59 | 311,371,351 |
Week of September 23 2024 | $22.43 | $24.66 | $22.03 | $23.91 | 595,835,225 |
Week of September 16 2024 | $20.03 | $23.14 | $19.76 | $21.84 | 824,521,765 |
Week of September 09 2024 | $19.00 | $19.80 | $18.51 | $19.66 | 287,107,730 |
Week of September 02 2024 | $21.54 | $21.69 | $18.64 | $18.89 | 359,121,145 |
Week of August 26 2024 | $20.53 | $22.12 | $19.51 | $22.04 | 394,856,766 |
Week of August 19 2024 | $20.89 | $21.86 | $20.04 | $20.54 | 361,989,543 |
Week of August 12 2024 | $19.87 | $21.06 | $19.00 | $20.87 | 322,344,653 |
Week of August 05 2024 | $20.07 | $20.55 | $18.84 | $19.71 | 525,259,757 |
Week of July 29 2024 | $31.22 | $31.27 | $20.29 | $21.34 | 545,277,839 |
Week of July 22 2024 | $33.07 | $33.20 | $30.75 | $31.15 | 228,313,365 |
Week of July 15 2024 | $34.48 | $36.93 | $32.64 | $32.77 | 334,379,292 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
