The closing price for Intel (INTC) in July 2021 was $49.16, on July 30, 2021. It was down 4.3% for the month. The latest price is $49.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $49.10 | $49.33 | $48.73 | $49.16 | 16,465,689 |
July 29 2021 | $48.94 | $49.51 | $48.79 | $49.14 | 16,886,631 |
July 28 2021 | $48.53 | $49.34 | $48.45 | $48.57 | 28,478,850 |
July 27 2021 | $48.61 | $48.69 | $47.87 | $48.67 | 39,878,031 |
July 26 2021 | $48.33 | $49.91 | $48.28 | $49.70 | 32,881,172 |
July 23 2021 | $49.95 | $50.07 | $47.88 | $48.50 | 67,742,250 |
July 22 2021 | $51.30 | $51.74 | $50.95 | $51.21 | 36,690,980 |
July 21 2021 | $50.50 | $51.50 | $50.34 | $51.46 | 18,497,170 |
July 20 2021 | $50.25 | $50.84 | $49.66 | $50.55 | 19,866,971 |
July 19 2021 | $49.79 | $50.15 | $49.39 | $50.00 | 27,007,670 |
July 16 2021 | $51.29 | $52.10 | $50.24 | $50.30 | 25,263,789 |
July 15 2021 | $51.61 | $51.61 | $50.85 | $51.07 | 18,917,051 |
July 14 2021 | $52.32 | $52.58 | $51.55 | $51.72 | 16,263,610 |
July 13 2021 | $51.81 | $52.44 | $51.56 | $52.04 | 15,715,980 |
July 12 2021 | $51.49 | $51.94 | $51.35 | $51.92 | 15,392,760 |
July 09 2021 | $50.80 | $51.34 | $50.62 | $51.24 | 18,708,000 |
July 08 2021 | $50.62 | $50.99 | $50.14 | $50.69 | 19,161,961 |
July 07 2021 | $51.59 | $51.66 | $50.98 | $51.21 | 14,857,390 |
July 06 2021 | $52.09 | $52.17 | $50.97 | $51.33 | 26,186,600 |
July 02 2021 | $51.75 | $52.15 | $51.54 | $51.94 | 17,223,580 |
July 01 2021 | $51.37 | $51.83 | $51.13 | $51.26 | 24,871,590 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
