The highest closing price for Intel (INTC) all-time was $62.48, on April 9, 2021. The latest price is $31.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 2024 | $30.05 | $32.26 | $29.73 | $31.83 | 606,230,371 |
| April 2024 | $44.11 | $45.23 | $30.30 | $30.35 | 1,262,885,933 |
| March 2024 | $43.23 | $46.44 | $40.41 | $43.99 | 949,239,529 |
| February 2024 | $42.85 | $45.09 | $41.31 | $42.88 | 815,860,622 |
| January 2024 | $48.86 | $49.95 | $42.07 | $42.78 | 1,002,867,698 |
| December 2023 | $44.05 | $50.92 | $40.88 | $49.90 | 829,550,878 |
| November 2023 | $36.13 | $45.02 | $35.91 | $44.39 | 807,966,155 |
| October 2023 | $35.25 | $36.84 | $31.82 | $36.13 | 795,494,544 |
| September 2023 | $35.42 | $39.66 | $33.30 | $35.19 | 841,416,381 |
| August 2023 | $35.33 | $35.52 | $31.69 | $34.78 | 716,172,384 |
| July 2023 | $33.08 | $36.68 | $30.95 | $35.28 | 791,840,144 |
| June 2023 | $31.36 | $36.60 | $29.29 | $32.98 | 1,065,522,413 |
| May 2023 | $30.56 | $31.85 | $26.49 | $31.01 | 968,066,742 |
| April 2023 | $32.35 | $33.24 | $28.00 | $30.51 | 728,910,105 |
| March 2023 | $24.58 | $32.32 | $24.53 | $32.09 | 1,193,689,548 |
| February 2023 | $27.06 | $30.25 | $24.29 | $24.49 | 880,351,347 |
| January 2023 | $26.24 | $29.59 | $25.59 | $27.42 | 840,843,165 |
| December 2022 | $29.34 | $29.58 | $24.60 | $25.65 | 758,549,656 |
| November 2022 | $27.57 | $30.41 | $26.01 | $29.18 | 788,939,897 |
| October 2022 | $25.21 | $27.98 | $23.54 | $27.22 | 981,086,380 |
| September 2022 | $30.23 | $31.00 | $24.65 | $24.67 | 889,086,788 |
| August 2022 | $34.17 | $35.73 | $30.42 | $30.56 | 899,783,943 |
| July 2022 | $35.16 | $38.61 | $33.40 | $34.42 | 792,971,414 |
| June 2022 | $42.44 | $42.59 | $34.69 | $35.46 | 783,410,268 |
| May 2022 | $41.12 | $43.86 | $38.21 | $42.11 | 773,236,758 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
