The closing price for Intel (INTC) in October 2021 was $45.13, on October 29, 2021. It was down 8.7% for the month. The latest price is $24.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $44.30 | $45.39 | $44.14 | $45.13 | 42,300,969 |
October 28 2021 | $44.34 | $44.54 | $44.10 | $44.29 | 31,317,180 |
October 27 2021 | $44.69 | $44.96 | $44.09 | $44.11 | 41,081,461 |
October 26 2021 | $45.50 | $45.54 | $44.15 | $44.47 | 68,405,391 |
October 25 2021 | $45.89 | $46.12 | $45.42 | $45.51 | 43,178,770 |
October 22 2021 | $46.41 | $46.56 | $45.26 | $45.56 | 109,971,906 |
October 21 2021 | $50.59 | $51.64 | $50.50 | $51.58 | 38,390,859 |
October 20 2021 | $50.89 | $51.11 | $50.73 | $51.00 | 16,850,270 |
October 19 2021 | $50.31 | $50.86 | $50.08 | $50.85 | 18,392,881 |
October 18 2021 | $49.91 | $50.25 | $49.48 | $50.17 | 22,407,570 |
October 15 2021 | $49.92 | $50.19 | $49.56 | $50.16 | 25,231,141 |
October 14 2021 | $48.72 | $49.74 | $48.57 | $49.65 | 26,586,650 |
October 13 2021 | $48.25 | $48.43 | $47.77 | $48.14 | 18,533,961 |
October 12 2021 | $49.34 | $49.48 | $47.90 | $48.05 | 32,784,309 |
October 11 2021 | $49.56 | $50.12 | $49.20 | $49.22 | 14,398,760 |
October 08 2021 | $50.24 | $50.27 | $49.46 | $49.56 | 16,068,030 |
October 07 2021 | $50.03 | $50.65 | $49.85 | $49.90 | 20,704,439 |
October 06 2021 | $49.26 | $49.80 | $48.88 | $49.72 | 20,059,580 |
October 05 2021 | $49.32 | $50.05 | $49.25 | $49.69 | 18,129,359 |
October 04 2021 | $49.67 | $50.04 | $48.89 | $49.25 | 27,353,320 |
October 01 2021 | $49.41 | $49.83 | $48.86 | $49.61 | 19,895,100 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
