The closing price for Intel (INTC) in July 2015 was $22.53, on July 31, 2015. It was down 5.1% for the month. The latest price is $24.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $22.67 | $22.67 | $22.39 | $22.53 | 27,158,760 |
July 30 2015 | $22.65 | $22.92 | $22.46 | $22.50 | 26,582,439 |
July 29 2015 | $22.53 | $22.67 | $22.41 | $22.58 | 26,470,180 |
July 28 2015 | $22.19 | $22.71 | $22.14 | $22.54 | 33,182,430 |
July 27 2015 | $21.85 | $22.12 | $21.50 | $22.07 | 42,161,047 |
July 24 2015 | $22.21 | $22.29 | $21.84 | $21.84 | 31,621,029 |
July 23 2015 | $22.31 | $22.55 | $22.13 | $22.26 | 33,775,160 |
July 22 2015 | $22.24 | $22.46 | $22.13 | $22.27 | 36,387,168 |
July 21 2015 | $22.54 | $22.78 | $22.32 | $22.36 | 45,190,992 |
July 20 2015 | $23.06 | $23.06 | $22.62 | $22.65 | 33,812,941 |
July 17 2015 | $23.09 | $23.20 | $22.65 | $22.94 | 43,697,633 |
July 16 2015 | $23.72 | $23.73 | $22.65 | $23.27 | 81,166,688 |
July 15 2015 | $23.08 | $23.34 | $22.94 | $23.11 | 47,852,539 |
July 14 2015 | $23.09 | $23.44 | $22.92 | $23.08 | 39,778,246 |
July 13 2015 | $22.78 | $23.21 | $22.72 | $23.14 | 26,452,359 |
July 10 2015 | $22.73 | $22.85 | $22.53 | $22.71 | 31,423,801 |
July 09 2015 | $23.13 | $23.27 | $22.43 | $22.52 | 47,167,801 |
July 08 2015 | $22.88 | $23.09 | $22.69 | $22.96 | 45,223,832 |
July 07 2015 | $23.25 | $23.30 | $22.64 | $23.27 | 43,833,711 |
July 06 2015 | $23.54 | $23.70 | $23.23 | $23.38 | 32,468,070 |
July 02 2015 | $23.49 | $24.07 | $23.43 | $23.78 | 27,105,221 |
July 01 2015 | $23.73 | $23.78 | $23.36 | $23.49 | 27,178,920 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
