The closing price for Intel (INTC) in January 2017 was $30.06, on January 31, 2017. It was up 0.6% for the month. The latest price is $24.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2017 | $30.39 | $30.51 | $29.91 | $30.06 | 27,059,080 |
January 30 2017 | $30.81 | $30.89 | $30.48 | $30.55 | 23,954,721 |
January 27 2017 | $31.03 | $31.39 | $30.87 | $31.01 | 44,368,566 |
January 26 2017 | $30.88 | $30.96 | $30.55 | $30.67 | 34,144,840 |
January 25 2017 | $30.92 | $31.03 | $30.63 | $30.86 | 32,357,311 |
January 24 2017 | $30.08 | $30.81 | $30.05 | $30.71 | 35,140,871 |
January 23 2017 | $30.27 | $30.38 | $29.84 | $30.02 | 27,752,570 |
January 20 2017 | $30.01 | $30.23 | $29.87 | $30.16 | 23,950,939 |
January 19 2017 | $29.81 | $30.14 | $29.81 | $29.86 | 13,654,520 |
January 18 2017 | $30.12 | $30.22 | $29.89 | $30.01 | 15,382,450 |
January 17 2017 | $29.94 | $30.07 | $29.87 | $30.05 | 20,195,199 |
January 13 2017 | $29.97 | $30.09 | $29.90 | $30.04 | 15,072,240 |
January 12 2017 | $30.07 | $30.07 | $29.65 | $29.97 | 20,391,949 |
January 11 2017 | $29.81 | $30.21 | $29.81 | $30.17 | 22,398,430 |
January 10 2017 | $29.84 | $30.15 | $29.82 | $29.83 | 15,918,770 |
January 09 2017 | $29.78 | $30.11 | $29.78 | $29.89 | 19,461,420 |
January 06 2017 | $29.77 | $29.95 | $29.55 | $29.78 | 15,114,000 |
January 05 2017 | $29.76 | $29.98 | $29.64 | $29.68 | 13,986,000 |
January 04 2017 | $29.97 | $30.02 | $29.67 | $29.73 | 15,915,730 |
January 03 2017 | $29.89 | $30.15 | $29.61 | $29.88 | 20,196,471 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
