The closing price for Intel (INTC) in August 2021 was $49.79, on August 31, 2021. It was up 0.8% for the month. The latest price is $20.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $50.14 | $50.20 | $49.42 | $49.79 | 22,350,100 |
August 30 2021 | $49.98 | $50.54 | $49.52 | $49.68 | 14,581,330 |
August 27 2021 | $49.15 | $49.68 | $48.74 | $49.64 | 16,524,990 |
August 26 2021 | $49.50 | $49.50 | $48.79 | $48.94 | 19,569,980 |
August 25 2021 | $49.81 | $49.95 | $49.49 | $49.56 | 15,048,390 |
August 24 2021 | $49.33 | $49.71 | $49.10 | $49.56 | 20,348,801 |
August 23 2021 | $48.44 | $49.31 | $48.34 | $49.03 | 23,976,260 |
August 20 2021 | $48.04 | $48.25 | $47.36 | $47.90 | 25,728,330 |
August 19 2021 | $47.95 | $48.51 | $47.51 | $48.30 | 22,999,391 |
August 18 2021 | $48.45 | $48.84 | $48.00 | $48.07 | 15,061,740 |
August 17 2021 | $48.97 | $48.98 | $48.10 | $48.53 | 22,014,900 |
August 16 2021 | $49.03 | $49.27 | $48.82 | $49.25 | 17,692,910 |
August 13 2021 | $49.28 | $49.33 | $48.87 | $49.27 | 15,281,070 |
August 12 2021 | $49.89 | $49.90 | $49.05 | $49.31 | 15,073,690 |
August 11 2021 | $49.98 | $50.07 | $49.59 | $49.87 | 18,590,801 |
August 10 2021 | $49.96 | $50.09 | $49.29 | $49.68 | 16,215,710 |
August 09 2021 | $49.81 | $50.12 | $49.58 | $49.78 | 14,670,140 |
August 06 2021 | $49.61 | $49.86 | $49.49 | $49.66 | 19,256,020 |
August 05 2021 | $49.73 | $49.76 | $49.35 | $49.64 | 15,310,010 |
August 04 2021 | $49.65 | $49.82 | $49.14 | $49.33 | 17,612,711 |
August 03 2021 | $49.32 | $49.56 | $48.74 | $49.47 | 16,375,930 |
August 02 2021 | $49.41 | $49.85 | $48.99 | $49.12 | 18,098,080 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
