The closing price for Intel (INTC) in July 2018 was $40.89, on July 31, 2018. It was down 1.9% for the month. The latest price is $23.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $41.01 | $41.38 | $40.54 | $40.89 | 36,581,199 |
July 30 2018 | $40.49 | $40.80 | $39.47 | $40.54 | 35,696,566 |
July 27 2018 | $41.45 | $41.83 | $40.36 | $40.53 | 67,816,656 |
July 26 2018 | $44.59 | $45.21 | $44.09 | $44.34 | 28,282,480 |
July 25 2018 | $44.38 | $44.59 | $43.43 | $44.57 | 19,892,990 |
July 24 2018 | $44.85 | $45.31 | $44.27 | $44.36 | 17,788,680 |
July 23 2018 | $44.01 | $44.63 | $43.64 | $44.47 | 15,945,470 |
July 20 2018 | $44.06 | $44.26 | $43.64 | $44.13 | 17,387,551 |
July 19 2018 | $43.87 | $44.21 | $43.40 | $44.19 | 15,954,640 |
July 18 2018 | $44.09 | $44.18 | $43.75 | $43.97 | 14,649,020 |
July 17 2018 | $43.40 | $44.10 | $43.36 | $43.99 | 15,754,470 |
July 16 2018 | $44.33 | $44.48 | $44.09 | $44.21 | 15,951,550 |
July 13 2018 | $44.55 | $44.56 | $44.00 | $44.39 | 13,750,260 |
July 12 2018 | $44.25 | $44.61 | $43.98 | $44.50 | 20,292,711 |
July 11 2018 | $43.94 | $44.09 | $43.52 | $43.53 | 18,665,551 |
July 10 2018 | $44.29 | $44.43 | $44.07 | $44.34 | 17,362,900 |
July 09 2018 | $43.90 | $44.11 | $43.36 | $44.09 | 21,361,609 |
July 06 2018 | $43.16 | $43.78 | $42.85 | $43.67 | 19,968,051 |
July 05 2018 | $42.49 | $43.32 | $42.29 | $43.14 | 26,163,529 |
July 03 2018 | $43.00 | $43.24 | $42.02 | $42.05 | 16,327,900 |
July 02 2018 | $41.69 | $42.73 | $41.51 | $42.68 | 23,755,551 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
