The closing price for Intel (INTC) in March 2020 was $47.98, on March 31, 2020. It was down 3% for the month. The latest price is $24.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $48.81 | $49.46 | $47.18 | $47.98 | 48,081,859 |
March 30 2020 | $46.97 | $49.73 | $46.83 | $49.19 | 31,628,609 |
March 27 2020 | $47.36 | $48.44 | $46.15 | $46.42 | 31,633,490 |
March 26 2020 | $45.87 | $49.60 | $45.80 | $49.23 | 41,475,406 |
March 25 2020 | $46.52 | $47.68 | $44.24 | $45.44 | 41,106,059 |
March 24 2020 | $47.11 | $48.44 | $45.52 | $46.45 | 50,019,754 |
March 23 2020 | $40.80 | $44.76 | $40.70 | $43.95 | 46,698,480 |
March 20 2020 | $41.23 | $43.81 | $40.31 | $40.63 | 52,344,047 |
March 19 2020 | $42.41 | $43.64 | $40.03 | $40.72 | 44,538,031 |
March 18 2020 | $41.41 | $44.37 | $40.07 | $42.20 | 49,309,879 |
March 17 2020 | $40.56 | $45.77 | $40.07 | $44.39 | 52,085,160 |
March 16 2020 | $42.12 | $46.32 | $38.68 | $39.55 | 53,878,941 |
March 13 2020 | $42.78 | $48.76 | $42.32 | $48.25 | 48,805,059 |
March 12 2020 | $42.54 | $44.40 | $40.22 | $40.37 | 50,661,754 |
March 11 2020 | $46.44 | $47.46 | $45.22 | $45.80 | 38,573,961 |
March 10 2020 | $46.77 | $47.87 | $44.70 | $47.85 | 36,568,953 |
March 09 2020 | $46.03 | $46.73 | $44.32 | $45.08 | 56,196,980 |
March 06 2020 | $48.92 | $49.65 | $48.35 | $49.44 | 36,259,160 |
March 05 2020 | $50.58 | $52.00 | $50.18 | $50.49 | 29,099,160 |
March 04 2020 | $50.54 | $52.04 | $49.78 | $52.02 | 29,223,070 |
March 03 2020 | $51.44 | $52.32 | $49.11 | $49.62 | 49,740,281 |
March 02 2020 | $49.46 | $51.61 | $48.33 | $51.57 | 43,140,301 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
