The closing price for Intel (INTC) between 1999 and 2022 was $25.49, on December 30, 2022. It was up 49.8% in that time. The latest price is $24.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $29.16 | $29.39 | $24.44 | $25.49 | 758,549,656 |
November 2022 | $27.40 | $30.22 | $25.85 | $29.00 | 788,939,897 |
October 2022 | $25.05 | $27.80 | $23.40 | $27.05 | 981,086,380 |
September 2022 | $30.04 | $30.80 | $24.49 | $24.52 | 889,086,788 |
August 2022 | $33.96 | $35.50 | $30.23 | $30.37 | 899,783,943 |
July 2022 | $34.94 | $38.36 | $33.19 | $34.20 | 792,971,414 |
June 2022 | $42.17 | $42.32 | $34.47 | $35.24 | 783,410,268 |
May 2022 | $40.86 | $43.59 | $37.97 | $41.84 | 773,236,758 |
April 2022 | $46.57 | $46.63 | $40.65 | $40.74 | 639,498,695 |
March 2022 | $44.43 | $49.07 | $41.18 | $46.32 | 849,312,594 |
February 2022 | $45.24 | $46.70 | $40.77 | $44.58 | 756,834,568 |
January 2022 | $47.90 | $52.20 | $42.94 | $45.28 | 890,672,103 |
December 2021 | $46.23 | $51.01 | $44.82 | $47.76 | 714,785,175 |
November 2021 | $45.50 | $48.22 | $44.63 | $45.63 | 617,086,257 |
October 2021 | $49.41 | $51.64 | $44.09 | $45.13 | 672,041,906 |
September 2021 | $49.84 | $51.11 | $48.19 | $49.07 | 413,373,937 |
August 2021 | $49.41 | $50.54 | $47.36 | $49.79 | 402,381,284 |
July 2021 | $51.37 | $52.58 | $47.87 | $49.16 | 516,957,725 |
June 2021 | $52.72 | $53.46 | $50.42 | $51.38 | 511,873,075 |
May 2021 | $52.62 | $53.09 | $48.89 | $52.27 | 495,370,272 |
April 2021 | $58.87 | $62.29 | $51.91 | $52.33 | 654,975,058 |
March 2021 | $56.14 | $61.34 | $52.67 | $58.21 | 770,829,415 |
February 2021 | $50.58 | $57.79 | $50.37 | $55.28 | 511,349,192 |
January 2021 | $45.10 | $57.81 | $44.60 | $50.18 | 963,200,859 |
December 2020 | $44.07 | $47.60 | $40.90 | $45.04 | 883,845,485 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
