The closing price for Intel (INTC) in March 2023 was $31.89, on March 31, 2023. It was up 30.5% for the month. The latest price is $20.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $31.04 | $32.11 | $30.97 | $31.89 | 59,764,992 |
March 30 2023 | $31.09 | $31.80 | $31.05 | $31.32 | 70,077,602 |
March 29 2023 | $29.06 | $31.13 | $29.04 | $30.76 | 85,556,195 |
March 28 2023 | $28.38 | $28.63 | $27.94 | $28.59 | 37,407,871 |
March 27 2023 | $28.67 | $29.02 | $28.38 | $28.48 | 34,758,160 |
March 24 2023 | $28.34 | $29.10 | $28.23 | $28.66 | 55,931,609 |
March 23 2023 | $27.70 | $28.46 | $27.54 | $28.33 | 43,785,480 |
March 22 2023 | $27.80 | $28.42 | $27.43 | $27.46 | 37,415,539 |
March 21 2023 | $28.30 | $28.47 | $27.30 | $27.78 | 55,650,832 |
March 20 2023 | $29.09 | $29.18 | $27.94 | $28.46 | 38,780,047 |
March 17 2023 | $29.20 | $30.26 | $28.73 | $29.10 | 80,628,492 |
March 16 2023 | $27.71 | $29.54 | $27.71 | $29.46 | 75,804,234 |
March 15 2023 | $27.07 | $27.81 | $27.00 | $27.73 | 49,322,840 |
March 14 2023 | $26.69 | $27.43 | $26.60 | $27.34 | 47,689,840 |
March 13 2023 | $26.10 | $26.66 | $25.97 | $26.30 | 50,977,000 |
March 10 2023 | $25.91 | $26.86 | $25.68 | $26.57 | 65,187,031 |
March 09 2023 | $25.36 | $26.33 | $25.35 | $25.81 | 54,886,078 |
March 08 2023 | $24.95 | $25.39 | $24.84 | $25.36 | 36,071,930 |
March 07 2023 | $25.22 | $25.37 | $24.89 | $24.92 | 43,164,609 |
March 06 2023 | $25.84 | $25.90 | $25.31 | $25.37 | 37,879,840 |
March 03 2023 | $25.57 | $25.84 | $25.39 | $25.77 | 36,744,859 |
March 02 2023 | $24.61 | $25.67 | $24.52 | $25.57 | 48,381,070 |
March 01 2023 | $24.43 | $25.30 | $24.37 | $24.72 | 47,823,398 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
