The closing price for Intel (INTC) in August 2016 was $29.08, on August 31, 2016. It was up 3.9% for the month. The latest price is $124.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $28.86 | $29.09 | $28.83 | $29.08 | 20,562,721 |
August 30 2016 | $28.84 | $28.96 | $28.78 | $28.93 | 15,183,210 |
August 29 2016 | $28.75 | $28.90 | $28.48 | $28.81 | 15,264,300 |
August 26 2016 | $28.45 | $28.83 | $28.40 | $28.57 | 14,469,920 |
August 25 2016 | $28.40 | $28.54 | $28.28 | $28.43 | 12,427,980 |
August 24 2016 | $28.62 | $28.69 | $28.38 | $28.48 | 16,343,530 |
August 23 2016 | $28.77 | $28.92 | $28.60 | $28.69 | 18,316,039 |
August 22 2016 | $28.52 | $28.73 | $28.46 | $28.65 | 14,941,430 |
August 19 2016 | $28.23 | $28.58 | $28.15 | $28.56 | 16,417,641 |
August 18 2016 | $28.33 | $28.43 | $28.16 | $28.34 | 16,085,180 |
August 17 2016 | $28.50 | $28.53 | $28.17 | $28.38 | 18,221,641 |
August 16 2016 | $28.17 | $28.53 | $28.17 | $28.53 | 16,320,930 |
August 15 2016 | $28.12 | $28.49 | $28.06 | $28.29 | 18,931,061 |
August 12 2016 | $27.97 | $28.17 | $27.91 | $28.01 | 15,708,320 |
August 11 2016 | $28.09 | $28.15 | $27.95 | $28.10 | 16,364,120 |
August 10 2016 | $28.36 | $28.36 | $27.96 | $27.98 | 19,579,029 |
August 09 2016 | $28.39 | $28.49 | $28.23 | $28.30 | 12,578,880 |
August 08 2016 | $28.28 | $28.50 | $28.25 | $28.39 | 19,497,330 |
August 05 2016 | $28.20 | $28.47 | $28.12 | $28.34 | 20,046,211 |
August 04 2016 | $27.79 | $28.05 | $27.73 | $28.02 | 16,362,640 |
August 03 2016 | $27.63 | $27.78 | $27.54 | $27.75 | 18,388,760 |
August 02 2016 | $27.99 | $28.04 | $27.60 | $27.79 | 20,057,330 |
August 01 2016 | $28.00 | $28.08 | $27.79 | $28.03 | 18,824,410 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.