The closing price for Intel (INTC) in November 2023 was $44.11, on November 30, 2023. It was up 22.9% for the month. The latest price is $24.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $44.06 | $44.49 | $43.82 | $44.11 | 46,262,969 |
November 29 2023 | $44.01 | $44.74 | $44.01 | $44.35 | 38,982,031 |
November 28 2023 | $43.11 | $43.80 | $43.08 | $43.65 | 24,548,869 |
November 27 2023 | $43.07 | $43.96 | $43.07 | $43.50 | 33,339,941 |
November 24 2023 | $43.10 | $43.42 | $43.03 | $43.38 | 13,037,110 |
November 22 2023 | $43.45 | $44.04 | $42.96 | $43.09 | 31,490,551 |
November 21 2023 | $43.91 | $44.07 | $42.73 | $43.06 | 37,252,059 |
November 20 2023 | $43.20 | $44.34 | $43.20 | $44.15 | 44,596,398 |
November 17 2023 | $42.34 | $43.23 | $42.00 | $43.23 | 49,749,719 |
November 16 2023 | $40.46 | $42.82 | $40.28 | $42.78 | 86,405,688 |
November 15 2023 | $39.06 | $40.30 | $39.06 | $40.07 | 47,392,141 |
November 14 2023 | $38.29 | $38.97 | $37.57 | $38.89 | 45,457,359 |
November 13 2023 | $37.84 | $38.06 | $37.64 | $37.72 | 24,558,260 |
November 10 2023 | $37.73 | $38.47 | $37.73 | $38.35 | 38,871,281 |
November 09 2023 | $37.55 | $38.01 | $37.27 | $37.30 | 48,955,770 |
November 08 2023 | $38.34 | $38.38 | $37.25 | $37.42 | 33,483,359 |
November 07 2023 | $37.73 | $38.39 | $37.48 | $38.26 | 32,052,039 |
November 06 2023 | $37.52 | $37.70 | $37.35 | $37.45 | 23,877,199 |
November 03 2023 | $37.37 | $37.69 | $37.05 | $37.51 | 30,502,740 |
November 02 2023 | $36.96 | $37.20 | $36.30 | $37.08 | 35,439,961 |
November 01 2023 | $35.90 | $36.70 | $35.68 | $36.68 | 41,710,711 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
