The closing price for Intel (INTC) in August 2015 was $22.40, on August 31, 2015. It was down 0.8% for the month. The latest price is $116.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $22.23 | $22.86 | $22.10 | $22.40 | 42,401,832 |
August 28 2015 | $21.72 | $22.45 | $21.54 | $22.31 | 43,452,359 |
August 27 2015 | $21.76 | $21.91 | $21.20 | $21.76 | 38,649,422 |
August 26 2015 | $20.81 | $21.46 | $20.47 | $21.43 | 47,386,738 |
August 25 2015 | $21.22 | $21.31 | $20.30 | $20.30 | 59,371,859 |
August 24 2015 | $19.78 | $21.69 | $19.52 | $20.60 | 83,234,172 |
August 21 2015 | $21.45 | $21.69 | $20.85 | $20.85 | 52,288,391 |
August 20 2015 | $22.00 | $22.16 | $21.61 | $21.61 | 31,936,570 |
August 19 2015 | $22.49 | $22.60 | $22.20 | $22.26 | 30,530,141 |
August 18 2015 | $22.72 | $22.80 | $22.60 | $22.69 | 19,182,641 |
August 17 2015 | $22.63 | $22.92 | $22.53 | $22.82 | 15,548,320 |
August 14 2015 | $22.70 | $22.79 | $22.62 | $22.78 | 14,302,700 |
August 13 2015 | $23.07 | $23.11 | $22.66 | $22.66 | 18,821,949 |
August 12 2015 | $22.49 | $23.21 | $22.49 | $23.12 | 33,639,473 |
August 11 2015 | $23.13 | $23.14 | $22.73 | $22.74 | 23,758,859 |
August 10 2015 | $22.82 | $23.29 | $22.81 | $23.26 | 22,807,359 |
August 07 2015 | $22.60 | $22.73 | $22.52 | $22.67 | 25,606,131 |
August 06 2015 | $22.89 | $22.94 | $22.64 | $22.77 | 27,958,189 |
August 05 2015 | $22.91 | $23.07 | $22.78 | $22.85 | 23,622,730 |
August 04 2015 | $22.56 | $22.69 | $22.46 | $22.67 | 25,741,721 |
August 03 2015 | $22.57 | $22.85 | $22.50 | $22.61 | 26,213,580 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.