The closing price for Intel (INTC) in 2021 was $47.76, on December 31, 2021. It was up 5.9% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $48.13 | $48.38 | $47.73 | $47.76 | 16,318,970 |
December 30 2021 | $48.15 | $48.36 | $47.90 | $47.99 | 18,359,359 |
December 29 2021 | $48.05 | $48.36 | $47.91 | $48.07 | 14,174,780 |
December 28 2021 | $48.16 | $48.34 | $47.89 | $48.01 | 19,290,439 |
December 27 2021 | $47.63 | $48.28 | $47.58 | $48.17 | 20,990,721 |
December 23 2021 | $47.38 | $47.98 | $47.35 | $47.59 | 25,198,250 |
December 22 2021 | $46.97 | $47.32 | $46.57 | $47.27 | 23,307,949 |
December 21 2021 | $46.32 | $47.15 | $46.32 | $47.09 | 31,956,289 |
December 20 2021 | $46.29 | $46.49 | $45.41 | $46.00 | 30,140,279 |
December 17 2021 | $46.92 | $47.32 | $46.38 | $46.95 | 50,190,422 |
December 16 2021 | $47.06 | $47.67 | $46.91 | $47.14 | 33,132,250 |
December 15 2021 | $46.25 | $47.10 | $45.75 | $46.99 | 32,590,320 |
December 14 2021 | $46.21 | $46.62 | $45.74 | $46.10 | 34,120,379 |
December 13 2021 | $47.16 | $47.32 | $46.33 | $46.37 | 35,726,898 |
December 10 2021 | $47.15 | $47.37 | $46.42 | $46.92 | 23,783,631 |
December 09 2021 | $47.58 | $47.84 | $46.77 | $46.82 | 31,694,240 |
December 08 2021 | $48.76 | $49.04 | $47.66 | $48.00 | 37,143,441 |
December 07 2021 | $50.70 | $51.01 | $48.42 | $48.76 | 91,731,469 |
December 06 2021 | $45.89 | $47.50 | $45.61 | $47.29 | 40,335,980 |
December 03 2021 | $46.07 | $46.43 | $45.22 | $45.68 | 32,224,930 |
December 02 2021 | $45.08 | $46.18 | $44.82 | $45.91 | 37,240,781 |
December 01 2021 | $46.23 | $46.66 | $45.00 | $45.07 | 35,133,398 |
November 30 2021 | $45.91 | $46.74 | $45.15 | $45.63 | 49,460,840 |
November 29 2021 | $45.72 | $46.49 | $45.19 | $46.37 | 31,478,900 |
November 26 2021 | $45.35 | $45.61 | $44.63 | $45.24 | 25,268,980 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
