The closing price for Intel (INTC) between 2007 and 2018 was $40.39, on December 31, 2018. It was up 230.2% in that time. The latest price is $35.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $43.03 | $43.46 | $37.45 | $40.39 | 565,244,971 |
November 2018 | $40.15 | $42.45 | $39.98 | $42.44 | 552,785,946 |
October 2018 | $40.02 | $42.52 | $36.23 | $40.10 | 782,228,382 |
September 2018 | $41.38 | $41.42 | $37.68 | $40.45 | 462,762,262 |
August 2018 | $40.85 | $43.28 | $39.51 | $41.42 | 516,984,363 |
July 2018 | $41.69 | $45.31 | $39.47 | $40.89 | 479,349,334 |
June 2018 | $47.47 | $48.97 | $41.23 | $42.26 | 638,342,256 |
May 2018 | $43.65 | $47.78 | $43.28 | $46.93 | 486,323,988 |
April 2018 | $43.69 | $47.16 | $39.97 | $43.63 | 666,826,218 |
March 2018 | $41.84 | $45.46 | $39.69 | $44.02 | 710,899,361 |
February 2018 | $40.04 | $43.02 | $35.53 | $41.66 | 608,494,122 |
January 2018 | $38.94 | $42.69 | $35.63 | $40.41 | 910,041,011 |
December 2017 | $37.55 | $40.00 | $35.82 | $38.75 | 559,756,623 |
November 2017 | $38.37 | $39.53 | $36.75 | $37.64 | 579,910,227 |
October 2017 | $31.81 | $38.22 | $31.78 | $37.97 | 633,392,548 |
September 2017 | $29.41 | $31.84 | $29.15 | $31.78 | 432,477,497 |
August 2017 | $29.54 | $30.63 | $28.69 | $29.27 | 497,303,173 |
July 2017 | $27.76 | $29.71 | $27.53 | $29.38 | 440,860,498 |
June 2017 | $29.92 | $30.29 | $27.62 | $27.95 | 499,455,501 |
May 2017 | $29.69 | $30.79 | $29.01 | $29.91 | 433,147,230 |
April 2017 | $29.76 | $30.84 | $28.95 | $29.73 | 444,122,263 |
March 2017 | $29.48 | $29.84 | $28.50 | $29.66 | 546,154,603 |
February 2017 | $30.06 | $30.28 | $28.65 | $29.77 | 477,551,239 |
January 2017 | $29.89 | $31.39 | $29.55 | $30.06 | 456,416,077 |
December 2016 | $28.46 | $30.49 | $27.40 | $29.61 | 405,906,755 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
