The closing price for Intel (INTC) in August 2020 was $45.73, on August 31, 2020. It was up 6.3% for the month. The latest price is $97.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $45.77 | $46.22 | $45.16 | $45.73 | 46,114,129 |
August 28 2020 | $44.49 | $45.59 | $44.39 | $45.26 | 35,384,680 |
August 27 2020 | $44.69 | $44.81 | $44.13 | $44.34 | 24,420,609 |
August 26 2020 | $44.33 | $44.58 | $44.19 | $44.47 | 28,616,619 |
August 25 2020 | $44.29 | $44.77 | $44.17 | $44.36 | 38,384,328 |
August 24 2020 | $44.21 | $44.34 | $43.82 | $44.10 | 36,295,312 |
August 21 2020 | $44.00 | $44.26 | $43.66 | $44.23 | 34,316,473 |
August 20 2020 | $44.71 | $45.06 | $43.98 | $44.13 | 55,081,340 |
August 19 2020 | $43.79 | $43.96 | $43.31 | $43.38 | 27,774,980 |
August 18 2020 | $44.21 | $44.49 | $43.64 | $43.66 | 19,251,400 |
August 17 2020 | $44.08 | $44.25 | $43.74 | $43.92 | 20,018,270 |
August 14 2020 | $43.74 | $44.17 | $43.66 | $43.88 | 22,321,170 |
August 13 2020 | $44.21 | $44.28 | $43.43 | $43.58 | 24,774,510 |
August 12 2020 | $43.68 | $44.21 | $43.30 | $44.15 | 30,687,170 |
August 11 2020 | $44.54 | $44.63 | $43.14 | $43.25 | 35,348,090 |
August 10 2020 | $43.26 | $44.33 | $43.14 | $44.18 | 37,442,609 |
August 07 2020 | $43.56 | $43.66 | $42.81 | $43.11 | 36,765,230 |
August 06 2020 | $43.79 | $43.82 | $43.17 | $43.59 | 23,795,529 |
August 05 2020 | $44.32 | $44.32 | $43.38 | $43.61 | 29,471,070 |
August 04 2020 | $43.33 | $43.81 | $43.24 | $43.80 | 29,045,840 |
August 03 2020 | $43.03 | $43.35 | $42.56 | $43.06 | 31,767,141 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.