The closing price for Intel (INTC) in January 2016 was $24.52, on January 29, 2016. It was down 8.4% for the month. The latest price is $24.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $23.88 | $24.53 | $23.79 | $24.52 | 38,311,359 |
January 28 2016 | $23.73 | $23.85 | $23.51 | $23.69 | 22,028,141 |
January 27 2016 | $23.62 | $23.89 | $23.43 | $23.56 | 26,384,141 |
January 26 2016 | $23.40 | $23.75 | $23.40 | $23.66 | 24,754,949 |
January 25 2016 | $23.70 | $23.88 | $23.37 | $23.40 | 26,440,980 |
January 22 2016 | $23.81 | $23.90 | $23.32 | $23.65 | 25,326,490 |
January 21 2016 | $23.43 | $23.73 | $23.11 | $23.44 | 30,157,381 |
January 20 2016 | $23.20 | $23.61 | $23.09 | $23.39 | 39,598,191 |
January 19 2016 | $23.70 | $23.76 | $23.30 | $23.55 | 28,878,109 |
January 15 2016 | $23.50 | $24.11 | $23.28 | $23.52 | 76,373,922 |
January 14 2016 | $25.27 | $25.98 | $25.13 | $25.88 | 48,728,152 |
January 13 2016 | $25.89 | $26.03 | $25.16 | $25.22 | 34,445,688 |
January 12 2016 | $25.89 | $26.00 | $25.51 | $25.83 | 28,587,699 |
January 11 2016 | $25.14 | $25.47 | $25.04 | $25.34 | 27,732,439 |
January 08 2016 | $25.36 | $25.47 | $24.84 | $24.90 | 29,953,840 |
January 07 2016 | $25.51 | $26.09 | $25.17 | $25.17 | 37,680,520 |
January 06 2016 | $26.28 | $26.49 | $25.92 | $26.15 | 25,491,260 |
January 05 2016 | $26.84 | $26.87 | $26.50 | $26.74 | 16,709,510 |
January 04 2016 | $26.78 | $26.88 | $26.45 | $26.86 | 27,882,189 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
