The closing price for Intel (INTC) in April 2023 was $30.32, on April 28, 2023. It was down 5.7% for the month. The latest price is $20.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $31.21 | $31.79 | $30.07 | $30.32 | 80,252,438 |
April 27 2023 | $28.06 | $29.23 | $27.83 | $29.14 | 60,186,238 |
April 26 2023 | $28.50 | $29.10 | $28.14 | $28.35 | 41,218,809 |
April 25 2023 | $28.73 | $28.86 | $28.18 | $28.19 | 38,289,871 |
April 24 2023 | $29.41 | $29.64 | $28.90 | $28.95 | 38,732,449 |
April 21 2023 | $30.10 | $30.10 | $29.50 | $29.57 | 28,655,760 |
April 20 2023 | $30.02 | $30.50 | $29.97 | $30.12 | 30,255,070 |
April 19 2023 | $30.35 | $30.76 | $30.34 | $30.40 | 25,746,570 |
April 18 2023 | $31.65 | $31.68 | $31.02 | $31.07 | 26,041,381 |
April 17 2023 | $31.18 | $31.86 | $31.01 | $31.37 | 29,601,150 |
April 14 2023 | $31.23 | $31.46 | $30.93 | $31.13 | 24,623,631 |
April 13 2023 | $31.06 | $31.65 | $30.89 | $31.36 | 29,722,340 |
April 12 2023 | $31.98 | $32.10 | $31.19 | $31.25 | 37,070,793 |
April 11 2023 | $31.88 | $32.32 | $31.55 | $31.57 | 27,059,109 |
April 10 2023 | $31.82 | $31.97 | $31.43 | $31.74 | 30,534,439 |
April 06 2023 | $31.82 | $32.21 | $31.68 | $32.02 | 28,551,920 |
April 05 2023 | $32.01 | $32.20 | $31.56 | $32.04 | 39,615,738 |
April 04 2023 | $32.06 | $33.03 | $32.05 | $32.31 | 55,714,059 |
April 03 2023 | $32.15 | $32.76 | $31.76 | $32.10 | 57,038,340 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
