The closing price for Intel (INTC) in April 2022 was $40.74, on April 29, 2022. It was down 12.5% for the month. The latest price is $20.27.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
April 29 2022	$42.04	$42.39	$40.65	$40.74	70,765,891
April 28 2022	$42.79	$44.18	$42.56	$43.77	41,097,039
April 27 2022	$42.50	$43.04	$42.06	$42.26	28,320,900
April 26 2022	$43.63	$43.77	$42.53	$42.54	35,356,566
April 25 2022	$43.18	$44.05	$43.16	$43.98	35,999,246
April 22 2022	$44.34	$44.53	$43.46	$43.49	28,219,859
April 21 2022	$45.44	$45.70	$44.30	$44.39	27,316,891
April 20 2022	$45.19	$45.56	$44.83	$44.96	22,787,141
April 19 2022	$43.55	$44.86	$43.31	$44.79	31,483,100
April 18 2022	$42.55	$43.82	$42.54	$43.59	25,593,061
April 14 2022	$43.68	$43.69	$42.63	$42.68	36,181,840
April 13 2022	$43.69	$44.17	$43.50	$43.93	22,171,270
April 12 2022	$44.22	$44.77	$43.37	$43.46	29,861,381
April 11 2022	$43.83	$44.20	$43.48	$43.52	30,352,480
April 08 2022	$44.18	$44.47	$43.78	$43.94	22,167,260
April 07 2022	$44.32	$44.77	$43.71	$44.45	24,116,971
April 06 2022	$44.33	$45.02	$44.15	$44.43	31,518,750
April 05 2022	$45.63	$45.77	$44.88	$44.98	25,779,170
April 04 2022	$45.02	$46.01	$44.78	$45.98	23,811,320
April 01 2022	$46.57	$46.63	$44.23	$44.96	46,598,559

Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.