The closing price for Intel (INTC) in March 2024 was $43.71, on March 28, 2024. It was up 1.8% for the month. The latest price is $41.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $43.31 | $44.14 | $43.26 | $43.71 | 54,204,191 |
March 27 2024 | $42.10 | $43.38 | $42.06 | $43.32 | 51,017,832 |
March 26 2024 | $41.52 | $41.83 | $41.23 | $41.56 | 39,109,648 |
March 25 2024 | $40.47 | $41.78 | $40.15 | $41.40 | 47,276,527 |
March 22 2024 | $41.81 | $42.36 | $41.66 | $42.13 | 28,503,061 |
March 21 2024 | $42.55 | $43.15 | $41.88 | $41.98 | 50,807,594 |
March 20 2024 | $42.55 | $42.57 | $40.98 | $41.76 | 74,864,992 |
March 19 2024 | $41.81 | $41.85 | $41.01 | $41.62 | 34,672,953 |
March 18 2024 | $42.65 | $42.93 | $42.16 | $42.27 | 27,668,279 |
March 15 2024 | $42.01 | $42.70 | $41.91 | $42.20 | 66,952,859 |
March 14 2024 | $42.78 | $42.90 | $42.07 | $42.31 | 38,100,020 |
March 13 2024 | $44.05 | $44.52 | $42.75 | $42.78 | 53,195,930 |
March 12 2024 | $44.59 | $44.80 | $44.00 | $44.77 | 31,795,830 |
March 11 2024 | $43.42 | $44.47 | $43.21 | $44.40 | 35,050,992 |
March 08 2024 | $45.96 | $46.15 | $43.55 | $43.55 | 54,916,602 |
March 07 2024 | $45.08 | $45.94 | $44.71 | $45.67 | 50,378,152 |
March 06 2024 | $43.48 | $45.04 | $43.11 | $44.05 | 52,652,047 |
March 05 2024 | $44.10 | $44.40 | $42.25 | $42.71 | 56,655,141 |
March 04 2024 | $43.81 | $46.13 | $43.40 | $45.14 | 59,990,809 |
March 01 2024 | $42.96 | $43.81 | $42.68 | $43.37 | 41,426,070 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
