The closing price for Intel (INTC) in November 2016 was $28.33, on November 30, 2016. It was up 0.2% for the month. The latest price is $108.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $28.74 | $28.82 | $28.33 | $28.33 | 27,016,070 |
November 29 2016 | $29.10 | $29.10 | $28.80 | $28.83 | 19,581,039 |
November 28 2016 | $28.93 | $29.11 | $28.75 | $28.99 | 13,549,050 |
November 25 2016 | $28.67 | $28.94 | $28.67 | $28.93 | 6,372,836 |
November 23 2016 | $28.97 | $29.00 | $28.66 | $28.74 | 15,843,620 |
November 22 2016 | $28.72 | $28.98 | $28.67 | $28.97 | 22,327,449 |
November 21 2016 | $28.66 | $28.74 | $28.45 | $28.56 | 14,259,530 |
November 18 2016 | $28.49 | $28.58 | $28.28 | $28.53 | 16,806,850 |
November 17 2016 | $28.42 | $28.59 | $28.27 | $28.59 | 15,748,520 |
November 16 2016 | $28.49 | $28.51 | $28.20 | $28.45 | 18,565,449 |
November 15 2016 | $28.28 | $28.81 | $28.26 | $28.50 | 20,676,109 |
November 14 2016 | $28.22 | $28.36 | $27.92 | $28.15 | 22,558,939 |
November 11 2016 | $28.22 | $28.47 | $28.04 | $28.26 | 22,665,029 |
November 10 2016 | $28.53 | $28.53 | $27.78 | $28.17 | 28,250,230 |
November 09 2016 | $27.87 | $28.45 | $27.49 | $28.37 | 25,999,430 |
November 08 2016 | $28.25 | $28.53 | $28.16 | $28.36 | 14,833,130 |
November 07 2016 | $27.96 | $28.37 | $27.88 | $28.32 | 19,296,600 |
November 04 2016 | $27.38 | $27.70 | $27.29 | $27.44 | 21,914,750 |
November 03 2016 | $28.13 | $28.18 | $27.65 | $27.70 | 19,400,029 |
November 02 2016 | $28.04 | $28.28 | $27.93 | $28.04 | 21,416,410 |
November 01 2016 | $28.28 | $28.49 | $27.77 | $27.97 | 25,368,221 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.