The closing price for Intel (INTC) in January 2018 was $40.41, on January 31, 2018. It was up 3.8% for the month. The latest price is $24.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $41.33 | $41.35 | $39.93 | $40.41 | 41,619,910 |
January 30 2018 | $41.54 | $42.03 | $40.92 | $40.96 | 32,814,590 |
January 29 2018 | $41.64 | $42.69 | $41.45 | $41.96 | 46,304,039 |
January 26 2018 | $40.62 | $42.10 | $40.40 | $42.04 | 86,916,078 |
January 25 2018 | $38.52 | $38.93 | $37.92 | $38.03 | 36,758,754 |
January 24 2018 | $38.53 | $38.73 | $37.75 | $38.21 | 32,464,221 |
January 23 2018 | $38.46 | $38.69 | $38.31 | $38.67 | 22,135,100 |
January 22 2018 | $37.61 | $38.44 | $37.60 | $38.41 | 27,706,760 |
January 19 2018 | $37.46 | $37.69 | $37.15 | $37.63 | 25,780,221 |
January 18 2018 | $37.28 | $37.56 | $37.08 | $37.34 | 26,826,529 |
January 17 2018 | $36.56 | $37.32 | $36.53 | $37.27 | 32,368,609 |
January 16 2018 | $36.56 | $36.76 | $36.00 | $36.22 | 38,367,180 |
January 12 2018 | $36.48 | $36.60 | $36.11 | $36.30 | 29,973,551 |
January 11 2018 | $35.93 | $36.59 | $35.64 | $36.44 | 35,371,520 |
January 10 2018 | $36.38 | $36.60 | $35.63 | $35.68 | 45,734,953 |
January 09 2018 | $37.53 | $37.64 | $36.51 | $36.62 | 44,282,312 |
January 08 2018 | $37.17 | $37.64 | $36.91 | $37.56 | 33,733,770 |
January 05 2018 | $37.30 | $37.90 | $36.86 | $37.56 | 41,824,008 |
January 04 2018 | $36.54 | $37.48 | $35.84 | $37.30 | 89,209,117 |
January 03 2018 | $38.17 | $38.79 | $36.65 | $38.00 | 116,479,000 |
January 02 2018 | $38.94 | $39.37 | $38.79 | $39.33 | 23,370,789 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
