The closing price for Intel (INTC) in 2020 was $45.04, on December 31, 2020. It was down 15.2% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $44.07 | $45.37 | $44.05 | $45.04 | 28,576,789 |
December 30 2020 | $44.40 | $44.47 | $43.90 | $44.07 | 37,385,406 |
December 29 2020 | $42.69 | $45.81 | $42.03 | $44.65 | 84,531,391 |
December 28 2020 | $42.66 | $43.06 | $42.36 | $42.55 | 21,269,170 |
December 24 2020 | $42.13 | $42.57 | $41.89 | $42.55 | 11,865,640 |
December 23 2020 | $41.74 | $42.52 | $41.65 | $42.10 | 22,564,230 |
December 22 2020 | $41.81 | $41.89 | $41.37 | $41.74 | 32,188,770 |
December 21 2020 | $41.88 | $41.99 | $40.90 | $41.91 | 53,775,699 |
December 18 2020 | $45.72 | $45.82 | $42.59 | $42.91 | 119,298,398 |
December 17 2020 | $46.24 | $46.40 | $45.40 | $45.79 | 26,399,020 |
December 16 2020 | $45.84 | $46.52 | $45.82 | $46.22 | 28,350,980 |
December 15 2020 | $46.09 | $46.12 | $45.39 | $45.80 | 25,472,990 |
December 14 2020 | $45.04 | $46.41 | $44.97 | $45.63 | 33,436,398 |
December 11 2020 | $45.33 | $45.33 | $44.40 | $44.96 | 29,398,840 |
December 10 2020 | $44.90 | $45.85 | $44.83 | $45.44 | 33,705,980 |
December 09 2020 | $45.46 | $45.96 | $44.96 | $45.27 | 34,068,391 |
December 08 2020 | $45.05 | $45.85 | $45.03 | $45.83 | 28,956,510 |
December 07 2020 | $46.11 | $46.37 | $44.81 | $45.38 | 51,040,301 |
December 04 2020 | $46.16 | $47.60 | $46.11 | $47.00 | 39,767,719 |
December 03 2020 | $45.13 | $46.21 | $45.00 | $46.10 | 50,261,152 |
December 02 2020 | $44.50 | $45.26 | $44.46 | $45.11 | 33,753,520 |
December 01 2020 | $44.07 | $45.41 | $44.04 | $44.81 | 57,778,191 |
November 30 2020 | $42.87 | $43.85 | $42.73 | $43.71 | 46,332,672 |
November 27 2020 | $42.82 | $43.49 | $42.82 | $42.90 | 15,921,420 |
November 25 2020 | $42.52 | $42.65 | $42.10 | $42.54 | 28,126,891 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
