The closing price for Intel (INTC) in June 2015 was $23.67, on June 30, 2015. It was down 11.5% for the month. The latest price is $106.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $23.84 | $23.89 | $23.47 | $23.67 | 34,412,199 |
June 29 2015 | $23.90 | $24.11 | $23.59 | $23.65 | 35,194,449 |
June 26 2015 | $24.53 | $24.54 | $23.94 | $24.15 | 62,157,180 |
June 25 2015 | $24.92 | $25.16 | $24.90 | $24.90 | 22,743,279 |
June 24 2015 | $25.02 | $25.02 | $24.81 | $24.84 | 23,313,891 |
June 23 2015 | $25.15 | $25.17 | $24.85 | $24.97 | 17,995,949 |
June 22 2015 | $25.11 | $25.21 | $24.97 | $25.11 | 23,608,410 |
June 19 2015 | $25.22 | $25.35 | $24.88 | $24.96 | 39,008,379 |
June 18 2015 | $24.97 | $25.29 | $24.91 | $25.20 | 27,722,369 |
June 17 2015 | $24.71 | $24.98 | $24.67 | $24.87 | 28,194,230 |
June 16 2015 | $24.33 | $24.72 | $24.23 | $24.62 | 20,254,471 |
June 15 2015 | $24.22 | $24.53 | $24.08 | $24.43 | 23,174,990 |
June 12 2015 | $24.69 | $24.99 | $24.29 | $24.38 | 31,629,750 |
June 11 2015 | $24.87 | $24.99 | $24.78 | $24.79 | 24,293,631 |
June 10 2015 | $24.49 | $25.03 | $24.42 | $24.77 | 33,336,820 |
June 09 2015 | $24.39 | $24.64 | $24.25 | $24.32 | 33,976,738 |
June 08 2015 | $24.76 | $24.87 | $24.29 | $24.36 | 38,171,578 |
June 05 2015 | $25.13 | $25.14 | $24.78 | $24.78 | 27,778,520 |
June 04 2015 | $25.31 | $25.47 | $25.06 | $25.15 | 33,761,840 |
June 03 2015 | $25.82 | $25.87 | $25.37 | $25.48 | 38,138,688 |
June 02 2015 | $26.18 | $26.27 | $25.80 | $25.90 | 36,351,102 |
June 01 2015 | $26.75 | $26.92 | $26.22 | $26.39 | 46,734,500 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.