The closing price for Intel (INTC) last year was $20.05, on Tuesday. It was down 58.7% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $19.99 | $20.40 | $19.88 | $20.05 | 49,846,656 |
December 30 2024 | $20.01 | $20.12 | $19.73 | $19.82 | 59,608,126 |
December 27 2024 | $20.21 | $20.61 | $20.09 | $20.30 | 48,260,830 |
December 26 2024 | $20.23 | $20.67 | $20.08 | $20.44 | 39,950,379 |
December 24 2024 | $20.22 | $20.40 | $19.96 | $20.40 | 29,884,029 |
December 23 2024 | $19.58 | $20.23 | $19.52 | $20.20 | 57,988,379 |
December 20 2024 | $18.97 | $19.76 | $18.90 | $19.52 | 108,453,695 |
December 19 2024 | $19.53 | $19.69 | $19.03 | $19.06 | 69,117,805 |
December 18 2024 | $20.48 | $20.58 | $19.21 | $19.30 | 86,041,242 |
December 17 2024 | $20.64 | $20.77 | $20.29 | $20.44 | 51,767,152 |
December 16 2024 | $20.17 | $21.10 | $20.00 | $20.83 | 73,832,891 |
December 13 2024 | $20.60 | $20.80 | $20.25 | $20.34 | 55,104,078 |
December 12 2024 | $20.02 | $20.90 | $19.92 | $20.78 | 77,695,008 |
December 11 2024 | $20.14 | $20.25 | $19.87 | $20.12 | 75,209,344 |
December 10 2024 | $20.83 | $20.86 | $19.96 | $20.16 | 90,004,828 |
December 09 2024 | $20.92 | $21.06 | $20.73 | $20.81 | 68,818,227 |
December 06 2024 | $20.95 | $21.05 | $20.66 | $20.92 | 78,539,125 |
December 05 2024 | $22.04 | $22.19 | $20.66 | $20.80 | 167,993,500 |
December 04 2024 | $22.53 | $22.54 | $21.81 | $21.96 | 104,649,000 |
December 03 2024 | $23.68 | $23.75 | $22.44 | $22.47 | 138,160,500 |
December 02 2024 | $24.84 | $25.48 | $23.44 | $23.93 | 150,497,906 |
November 29 2024 | $23.72 | $24.28 | $23.60 | $24.05 | 36,616,754 |
November 27 2024 | $23.83 | $23.93 | $23.06 | $23.65 | 53,992,320 |
November 26 2024 | $24.95 | $24.99 | $23.81 | $24.05 | 69,613,562 |
November 25 2024 | $25.04 | $25.57 | $24.76 | $24.87 | 91,128,391 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
