The closing price for Intel (INTC) between 1989 and 2020 was $45.04, on December 31, 2020. It was up 10,768.8% in that time. The latest price is $37.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $44.07 | $47.60 | $40.90 | $45.04 | 883,845,485 |
November 2020 | $40.35 | $43.85 | $39.71 | $43.71 | 676,176,901 |
October 2020 | $47.03 | $50.47 | $39.14 | $39.74 | 738,468,264 |
September 2020 | $45.69 | $47.28 | $43.46 | $46.47 | 680,632,920 |
August 2020 | $43.03 | $46.22 | $42.56 | $45.73 | 667,076,499 |
July 2020 | $53.41 | $55.21 | $41.87 | $42.55 | 808,714,867 |
June 2020 | $55.70 | $58.04 | $50.60 | $53.34 | 570,572,323 |
May 2020 | $52.15 | $57.18 | $49.92 | $56.10 | 409,287,453 |
April 2020 | $46.54 | $55.08 | $45.41 | $53.17 | 617,601,707 |
March 2020 | $49.46 | $52.32 | $38.68 | $47.98 | 961,068,394 |
February 2020 | $56.86 | $60.36 | $47.51 | $49.22 | 441,561,384 |
January 2020 | $53.14 | $61.12 | $51.62 | $56.39 | 533,976,625 |
December 2019 | $51.65 | $53.35 | $49.18 | $52.80 | 420,162,278 |
November 2019 | $49.08 | $52.16 | $48.80 | $51.21 | 319,928,320 |
October 2019 | $45.59 | $50.22 | $42.58 | $49.59 | 448,758,299 |
September 2019 | $41.34 | $46.79 | $40.79 | $45.21 | 394,454,318 |
August 2019 | $44.02 | $45.22 | $39.30 | $41.59 | 532,543,571 |
July 2019 | $42.95 | $46.62 | $41.02 | $44.05 | 431,126,115 |
June 2019 | $38.56 | $42.25 | $37.65 | $41.71 | 416,045,889 |
May 2019 | $44.26 | $44.88 | $37.35 | $38.38 | 637,861,355 |
April 2019 | $47.06 | $51.61 | $44.06 | $44.21 | 472,425,442 |
March 2019 | $46.28 | $47.63 | $44.78 | $46.51 | 434,996,081 |
February 2019 | $40.50 | $46.43 | $40.46 | $45.87 | 410,235,981 |
January 2019 | $39.56 | $43.06 | $38.20 | $40.55 | 620,390,579 |
December 2018 | $43.03 | $43.46 | $37.45 | $40.39 | 565,244,971 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
