The highest closing price for Intel (INTC) last month was $44.34, on April 1. It was down 31.2% for the month. The latest price is $31.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $30.91 | $31.05 | $30.30 | $30.35 | 72,346,359 |
| April 29 2024 | $31.73 | $31.78 | $30.94 | $31.23 | 58,533,262 |
| April 26 2024 | $31.65 | $32.11 | $30.52 | $31.75 | 119,742,492 |
| April 25 2024 | $34.42 | $35.15 | $34.36 | $34.97 | 66,549,398 |
| April 24 2024 | $34.72 | $35.04 | $34.20 | $34.36 | 53,261,102 |
| April 23 2024 | $34.20 | $34.46 | $34.04 | $34.14 | 46,834,039 |
| April 22 2024 | $34.28 | $34.43 | $33.94 | $34.27 | 39,909,930 |
| April 19 2024 | $34.99 | $34.99 | $34.04 | $34.06 | 59,070,312 |
| April 18 2024 | $35.28 | $35.52 | $34.63 | $34.90 | 42,334,398 |
| April 17 2024 | $35.95 | $35.98 | $35.23 | $35.54 | 41,173,352 |
| April 16 2024 | $36.12 | $36.36 | $35.62 | $36.11 | 30,607,500 |
| April 15 2024 | $35.89 | $36.55 | $35.74 | $36.16 | 50,751,559 |
| April 12 2024 | $36.54 | $36.55 | $35.46 | $35.55 | 80,254,789 |
| April 11 2024 | $37.28 | $37.52 | $36.93 | $37.48 | 41,909,090 |
| April 10 2024 | $37.87 | $38.07 | $36.87 | $37.05 | 51,108,379 |
| April 09 2024 | $37.90 | $38.42 | $37.17 | $38.17 | 78,782,977 |
| April 08 2024 | $38.48 | $38.70 | $37.76 | $37.83 | 56,967,793 |
| April 05 2024 | $39.19 | $39.30 | $38.35 | $38.55 | 67,263,039 |
| April 04 2024 | $40.43 | $40.61 | $39.54 | $39.57 | 57,307,230 |
| April 03 2024 | $41.23 | $41.48 | $40.06 | $40.17 | 83,717,984 |
| April 02 2024 | $43.75 | $43.90 | $43.32 | $43.76 | 32,748,359 |
| April 01 2024 | $44.11 | $45.23 | $44.00 | $44.34 | 31,712,590 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
