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.
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 |