The closing price for Intel (INTC) in January 2019 was $40.55, on January 31, 2019. It was up 2.5% for the month. The latest price is $20.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $40.19 | $40.61 | $39.68 | $40.55 | 43,051,312 |
January 30 2019 | $40.18 | $41.04 | $39.98 | $40.92 | 26,931,680 |
January 29 2019 | $40.26 | $40.42 | $39.87 | $40.05 | 20,988,340 |
January 28 2019 | $39.70 | $40.22 | $39.63 | $40.20 | 35,928,699 |
January 25 2019 | $40.32 | $40.82 | $39.37 | $40.49 | 86,471,852 |
January 24 2019 | $41.91 | $43.06 | $41.83 | $42.83 | 50,578,273 |
January 23 2019 | $41.66 | $42.00 | $40.90 | $41.26 | 18,960,711 |
January 22 2019 | $42.14 | $42.15 | $41.20 | $41.54 | 25,940,721 |
January 18 2019 | $42.27 | $42.50 | $41.91 | $42.34 | 29,874,320 |
January 17 2019 | $41.31 | $42.03 | $41.23 | $41.72 | 17,448,660 |
January 16 2019 | $41.83 | $42.08 | $41.38 | $41.42 | 19,057,711 |
January 15 2019 | $41.92 | $42.28 | $41.69 | $41.83 | 22,480,820 |
January 14 2019 | $41.71 | $42.03 | $41.57 | $41.61 | 19,193,910 |
January 11 2019 | $41.40 | $42.42 | $41.35 | $42.11 | 21,751,289 |
January 10 2019 | $41.10 | $41.87 | $40.80 | $41.79 | 27,202,580 |
January 09 2019 | $41.28 | $41.80 | $41.12 | $41.32 | 22,554,529 |
January 08 2019 | $41.14 | $41.34 | $40.26 | $41.09 | 22,749,211 |
January 07 2019 | $40.54 | $41.31 | $40.24 | $40.83 | 22,736,801 |
January 04 2019 | $39.45 | $40.94 | $39.19 | $40.64 | 35,447,289 |
January 03 2019 | $39.72 | $39.83 | $38.20 | $38.29 | 32,267,301 |
January 02 2019 | $39.56 | $40.86 | $39.39 | $40.52 | 18,774,570 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
