The closing price for Intel (INTC) in August 2022 was $30.56, on August 31, 2022. It was down 10.6% for the month. The latest price is $30.45.

intel stock price august 2022
DATE OPEN HIGH LOW CLOSE VOLUME
August 31 2022 $31.01 $31.01 $30.42 $30.56 44,074,488
August 30 2022 $31.63 $31.66 $30.78 $30.89 40,182,449
August 29 2022 $31.81 $31.99 $31.41 $31.54 32,976,762
August 26 2022 $33.46 $33.54 $31.93 $31.94 44,851,480
August 25 2022 $32.43 $33.44 $32.38 $33.41 29,799,150
August 24 2022 $32.53 $32.54 $32.17 $32.42 25,105,650
August 23 2022 $32.53 $32.93 $32.47 $32.51 30,687,100
August 22 2022 $33.51 $33.57 $32.30 $32.40 51,006,129
August 19 2022 $34.28 $34.49 $33.69 $33.88 31,425,529
August 18 2022 $34.16 $34.78 $34.06 $34.66 24,598,230
August 17 2022 $34.29 $34.54 $33.77 $34.26 29,176,061
August 16 2022 $34.62 $35.02 $34.18 $34.65 25,000,240
August 15 2022 $34.56 $34.88 $34.19 $34.79 25,400,551
August 12 2022 $34.28 $34.60 $34.15 $34.57 37,675,230
August 11 2022 $34.12 $34.75 $33.98 $34.08 35,569,719
August 10 2022 $33.50 $33.89 $33.12 $33.87 42,243,301
August 09 2022 $33.72 $33.80 $32.94 $33.05 48,202,281
August 08 2022 $33.86 $34.43 $33.70 $33.88 41,601,566
August 05 2022 $33.84 $34.17 $33.68 $33.88 40,205,090
August 04 2022 $34.48 $34.56 $33.86 $34.14 54,046,262
August 03 2022 $34.21 $34.68 $33.42 $34.62 59,513,859
August 02 2022 $34.68 $34.75 $34.12 $34.13 53,929,367
August 01 2022 $34.17 $35.73 $34.17 $35.03 52,513,449
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.

Explore