The closing price for Intel (INTC) in January 2020 was $56.39, on January 31, 2020. It was up 6.1% for the month. The latest price is $24.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $58.04 | $58.20 | $56.16 | $56.39 | 25,268,430 |
January 30 2020 | $57.90 | $58.66 | $57.28 | $58.63 | 18,522,359 |
January 29 2020 | $59.66 | $60.04 | $58.37 | $58.51 | 18,076,689 |
January 28 2020 | $58.66 | $59.61 | $58.17 | $59.38 | 30,915,391 |
January 27 2020 | $58.86 | $59.47 | $57.87 | $57.95 | 30,764,000 |
January 24 2020 | $58.72 | $61.12 | $58.63 | $60.40 | 84,711,039 |
January 23 2020 | $55.45 | $56.20 | $55.41 | $55.86 | 42,778,738 |
January 22 2020 | $53.84 | $55.44 | $53.78 | $55.34 | 29,475,119 |
January 21 2020 | $52.76 | $54.03 | $52.74 | $53.41 | 28,358,471 |
January 17 2020 | $52.91 | $52.93 | $52.26 | $52.57 | 21,803,449 |
January 16 2020 | $52.27 | $52.79 | $52.11 | $52.63 | 21,365,529 |
January 15 2020 | $52.31 | $52.62 | $51.82 | $51.99 | 18,498,801 |
January 14 2020 | $52.48 | $52.70 | $52.21 | $52.42 | 17,092,449 |
January 13 2020 | $52.20 | $52.73 | $52.12 | $52.57 | 16,455,830 |
January 10 2020 | $52.55 | $52.99 | $51.93 | $51.99 | 15,201,930 |
January 09 2020 | $52.09 | $52.50 | $51.90 | $52.31 | 18,818,490 |
January 08 2020 | $51.95 | $52.33 | $51.62 | $52.02 | 23,138,270 |
January 07 2020 | $52.73 | $52.75 | $51.95 | $51.98 | 21,960,520 |
January 06 2020 | $52.57 | $53.10 | $52.34 | $52.87 | 17,759,141 |
January 03 2020 | $52.76 | $53.55 | $52.76 | $53.02 | 15,298,580 |
January 02 2020 | $53.14 | $53.78 | $53.12 | $53.67 | 17,713,400 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
