The closing price for Intel (INTC) in July 2022 was $34.20, on July 29, 2022. It was down 2.1% for the month. The latest price is $98.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $33.54 | $34.49 | $33.19 | $34.20 | 125,292,398 |
July 28 2022 | $37.76 | $37.79 | $36.77 | $37.40 | 56,662,301 |
July 27 2022 | $36.99 | $38.08 | $36.95 | $37.85 | 42,571,578 |
July 26 2022 | $36.83 | $37.27 | $36.62 | $36.70 | 35,925,488 |
July 25 2022 | $37.00 | $37.12 | $36.31 | $36.89 | 32,263,400 |
July 22 2022 | $38.03 | $38.16 | $36.68 | $36.92 | 41,349,969 |
July 21 2022 | $38.16 | $38.28 | $37.51 | $38.25 | 29,661,199 |
July 20 2022 | $37.87 | $38.31 | $37.26 | $38.20 | 36,387,871 |
July 19 2022 | $37.04 | $38.36 | $36.96 | $37.88 | 53,095,320 |
July 18 2022 | $36.83 | $37.06 | $36.29 | $36.46 | 30,814,369 |
July 15 2022 | $36.05 | $36.42 | $35.54 | $36.38 | 32,892,289 |
July 14 2022 | $34.84 | $35.94 | $34.18 | $35.52 | 36,690,672 |
July 13 2022 | $34.55 | $35.26 | $34.49 | $35.05 | 27,059,160 |
July 12 2022 | $35.46 | $35.51 | $34.84 | $35.05 | 30,546,279 |
July 11 2022 | $35.47 | $35.49 | $34.88 | $35.04 | 25,946,881 |
July 08 2022 | $35.47 | $35.92 | $35.22 | $35.78 | 22,566,350 |
July 07 2022 | $35.69 | $36.10 | $35.54 | $35.92 | 33,165,410 |
July 06 2022 | $34.68 | $35.25 | $34.34 | $34.84 | 26,258,320 |
July 05 2022 | $33.84 | $34.61 | $33.48 | $34.56 | 33,225,871 |
July 01 2022 | $34.94 | $35.04 | $33.80 | $34.23 | 40,596,289 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.