The closing price for Intel (INTC) in February 2023 was $24.33, on February 28, 2023. It was down 9.5% for the month. The latest price is $20.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $24.34 | $24.52 | $24.14 | $24.33 | 50,255,301 |
February 27 2023 | $24.94 | $24.97 | $24.28 | $24.30 | 37,656,961 |
February 24 2023 | $24.62 | $24.74 | $24.32 | $24.54 | 44,089,879 |
February 23 2023 | $25.16 | $25.45 | $24.71 | $25.00 | 56,473,238 |
February 22 2023 | $25.29 | $26.26 | $24.69 | $24.86 | 89,195,320 |
February 21 2023 | $26.46 | $26.62 | $25.42 | $25.44 | 63,668,359 |
February 17 2023 | $27.33 | $27.40 | $26.72 | $26.95 | 32,086,221 |
February 16 2023 | $27.82 | $28.13 | $27.46 | $27.52 | 28,972,480 |
February 15 2023 | $27.68 | $28.19 | $27.48 | $28.16 | 23,387,680 |
February 14 2023 | $27.70 | $28.03 | $27.32 | $27.95 | 27,928,930 |
February 13 2023 | $27.20 | $27.87 | $27.05 | $27.87 | 32,347,471 |
February 10 2023 | $26.97 | $27.32 | $26.68 | $27.13 | 31,232,539 |
February 09 2023 | $27.99 | $28.13 | $26.90 | $27.07 | 43,906,379 |
February 08 2023 | $28.26 | $28.42 | $27.53 | $27.56 | 36,479,121 |
February 07 2023 | $27.96 | $28.57 | $27.75 | $28.35 | 50,780,781 |
February 06 2023 | $28.84 | $28.94 | $27.92 | $28.00 | 48,726,359 |
February 03 2023 | $28.56 | $30.06 | $28.48 | $29.24 | 57,603,102 |
February 02 2023 | $28.21 | $29.22 | $27.77 | $29.11 | 62,230,660 |
February 01 2023 | $26.89 | $28.38 | $26.69 | $28.03 | 63,330,566 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
