The closing price for Intel (INTC) in April 2020 was $53.17, on April 30, 2020. It was up 14.2% for the month. The latest price is $40.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $54.40 | $54.55 | $52.97 | $53.17 | 26,279,881 |
April 29 2020 | $52.69 | $54.99 | $52.59 | $54.78 | 30,451,539 |
April 28 2020 | $53.18 | $53.38 | $51.65 | $52.08 | 28,784,711 |
April 27 2020 | $52.94 | $53.04 | $51.76 | $52.72 | 25,902,240 |
April 24 2020 | $49.82 | $52.66 | $49.73 | $52.53 | 50,220,512 |
April 23 2020 | $52.90 | $53.28 | $52.13 | $52.34 | 35,091,953 |
April 22 2020 | $51.65 | $53.63 | $51.25 | $53.28 | 23,443,750 |
April 21 2020 | $51.51 | $51.95 | $49.58 | $49.96 | 25,248,029 |
April 20 2020 | $52.55 | $53.22 | $52.20 | $52.46 | 26,419,609 |
April 17 2020 | $54.98 | $55.08 | $53.03 | $53.51 | 27,385,641 |
April 16 2020 | $52.84 | $54.04 | $52.13 | $53.89 | 24,433,520 |
April 15 2020 | $52.96 | $53.04 | $51.76 | $52.19 | 22,841,551 |
April 14 2020 | $53.22 | $53.99 | $52.75 | $53.77 | 25,673,990 |
April 13 2020 | $50.15 | $52.10 | $50.15 | $52.04 | 23,251,939 |
April 09 2020 | $52.62 | $52.94 | $49.70 | $50.65 | 40,515,422 |
April 08 2020 | $52.29 | $52.75 | $51.34 | $52.28 | 26,719,500 |
April 07 2020 | $53.14 | $54.51 | $51.60 | $51.77 | 41,410,008 |
April 06 2020 | $50.20 | $52.10 | $49.75 | $51.80 | 32,225,300 |
April 03 2020 | $47.74 | $48.87 | $46.74 | $47.98 | 23,906,061 |
April 02 2020 | $45.47 | $48.37 | $45.41 | $48.18 | 27,809,990 |
April 01 2020 | $46.54 | $48.48 | $45.59 | $45.99 | 29,586,561 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
