The closing price for Intel (INTC) in November 2024 was $24.05, on November 29. It was up 4.6% for the month. The latest price is $19.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2024 | $24.35 | $24.68 | $24.14 | $24.50 | 36,784,719 |
November 21 2024 | $24.08 | $24.77 | $23.83 | $24.44 | 58,928,406 |
November 20 2024 | $24.07 | $24.21 | $23.55 | $24.01 | 50,191,512 |
November 19 2024 | $24.50 | $24.54 | $24.10 | $24.20 | 61,190,859 |
November 18 2024 | $24.33 | $25.02 | $24.16 | $24.84 | 59,667,328 |
November 15 2024 | $24.81 | $24.82 | $24.23 | $24.35 | 55,104,879 |
November 14 2024 | $25.12 | $25.61 | $24.93 | $25.03 | 49,252,121 |
November 13 2024 | $24.06 | $25.14 | $24.02 | $24.92 | 58,201,969 |
November 12 2024 | $24.66 | $24.96 | $23.89 | $24.16 | 62,539,727 |
November 11 2024 | $25.96 | $26.29 | $24.83 | $25.05 | 80,185,320 |
November 08 2024 | $26.00 | $26.43 | $25.83 | $26.20 | 76,427,984 |
November 07 2024 | $25.43 | $26.38 | $25.19 | $26.23 | 101,489,297 |
November 06 2024 | $24.30 | $25.12 | $24.05 | $25.05 | 116,760,492 |
November 05 2024 | $22.58 | $23.58 | $22.40 | $23.32 | 59,153,328 |
November 04 2024 | $22.96 | $23.00 | $22.00 | $22.52 | 84,616,305 |
November 01 2024 | $23.00 | $23.58 | $21.91 | $23.20 | 173,471,109 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
