The closing price for Intel (INTC) in April 2024 was $30.16, on April 30, 2024. It was down 31.2% for the month. The latest price is $20.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $30.72 | $30.85 | $30.11 | $30.16 | 72,346,359 |
April 29 2024 | $31.53 | $31.58 | $30.75 | $31.04 | 58,533,262 |
April 26 2024 | $31.45 | $31.91 | $30.32 | $31.55 | 119,742,492 |
April 25 2024 | $34.20 | $34.93 | $34.14 | $34.75 | 66,549,398 |
April 24 2024 | $34.50 | $34.82 | $33.99 | $34.14 | 53,261,102 |
April 23 2024 | $33.98 | $34.24 | $33.83 | $33.93 | 46,834,039 |
April 22 2024 | $34.06 | $34.21 | $33.72 | $34.05 | 39,909,930 |
April 19 2024 | $34.77 | $34.77 | $33.83 | $33.85 | 59,070,312 |
April 18 2024 | $35.05 | $35.29 | $34.41 | $34.68 | 42,334,398 |
April 17 2024 | $35.73 | $35.76 | $35.00 | $35.31 | 41,173,352 |
April 16 2024 | $35.90 | $36.13 | $35.39 | $35.89 | 30,607,500 |
April 15 2024 | $35.67 | $36.32 | $35.52 | $35.94 | 50,751,559 |
April 12 2024 | $36.31 | $36.32 | $35.24 | $35.32 | 80,254,789 |
April 11 2024 | $37.04 | $37.28 | $36.70 | $37.24 | 41,909,090 |
April 10 2024 | $37.63 | $37.83 | $36.64 | $36.82 | 51,108,379 |
April 09 2024 | $37.66 | $38.18 | $36.94 | $37.93 | 78,782,977 |
April 08 2024 | $38.24 | $38.46 | $37.52 | $37.59 | 56,967,793 |
April 05 2024 | $38.94 | $39.05 | $38.11 | $38.31 | 67,263,039 |
April 04 2024 | $40.17 | $40.36 | $39.29 | $39.32 | 57,307,230 |
April 03 2024 | $40.97 | $41.22 | $39.80 | $39.91 | 83,717,984 |
April 02 2024 | $43.47 | $43.63 | $43.05 | $43.49 | 32,748,359 |
April 01 2024 | $43.83 | $44.94 | $43.72 | $44.06 | 31,712,590 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
