The closing price for Intel (INTC) in February 2021 was $55.28, on February 26, 2021. It was up 9.3% for the month. The latest price is $21.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $55.38 | $56.11 | $54.28 | $55.28 | 38,216,770 |
February 25 2021 | $56.76 | $57.79 | $54.69 | $54.94 | 36,393,953 |
February 24 2021 | $55.05 | $57.56 | $54.92 | $57.47 | 24,669,869 |
February 23 2021 | $55.01 | $55.93 | $53.82 | $55.59 | 27,374,590 |
February 22 2021 | $56.28 | $57.03 | $55.17 | $55.22 | 32,288,180 |
February 19 2021 | $56.31 | $57.54 | $56.25 | $57.31 | 28,290,119 |
February 18 2021 | $55.16 | $56.37 | $55.15 | $56.04 | 17,846,141 |
February 17 2021 | $55.93 | $56.56 | $55.67 | $56.25 | 21,065,330 |
February 16 2021 | $56.39 | $57.18 | $56.12 | $56.82 | 26,326,301 |
February 12 2021 | $55.12 | $56.86 | $54.96 | $56.22 | 26,214,180 |
February 11 2021 | $53.75 | $55.47 | $53.54 | $55.17 | 27,539,119 |
February 10 2021 | $53.94 | $54.04 | $52.86 | $53.54 | 16,325,150 |
February 09 2021 | $53.45 | $53.94 | $52.69 | $53.46 | 28,754,080 |
February 08 2021 | $53.09 | $53.86 | $52.71 | $53.81 | 34,358,301 |
February 05 2021 | $53.66 | $53.74 | $52.86 | $52.92 | 23,432,609 |
February 04 2021 | $52.40 | $53.55 | $52.02 | $53.47 | 29,853,779 |
February 03 2021 | $52.34 | $52.73 | $51.87 | $52.15 | 21,893,189 |
February 02 2021 | $51.70 | $52.69 | $51.42 | $52.44 | 23,580,891 |
February 01 2021 | $50.58 | $51.88 | $50.37 | $51.25 | 26,926,641 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
