The closing price for Intel (INTC) in August 2022 was $30.37, on August 31, 2022. It was down 10.6% for the month. The latest price is $24.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $30.81 | $30.81 | $30.23 | $30.37 | 44,074,488 |
August 30 2022 | $31.44 | $31.46 | $30.59 | $30.69 | 40,182,449 |
August 29 2022 | $31.61 | $31.79 | $31.22 | $31.34 | 32,976,762 |
August 26 2022 | $33.25 | $33.32 | $31.73 | $31.74 | 44,851,480 |
August 25 2022 | $32.22 | $33.23 | $32.18 | $33.20 | 29,799,150 |
August 24 2022 | $32.32 | $32.34 | $31.97 | $32.22 | 25,105,650 |
August 23 2022 | $32.33 | $32.72 | $32.26 | $32.30 | 30,687,100 |
August 22 2022 | $33.30 | $33.36 | $32.09 | $32.20 | 51,006,129 |
August 19 2022 | $34.06 | $34.28 | $33.48 | $33.66 | 31,425,529 |
August 18 2022 | $33.95 | $34.57 | $33.84 | $34.44 | 24,598,230 |
August 17 2022 | $34.07 | $34.32 | $33.56 | $34.04 | 29,176,061 |
August 16 2022 | $34.40 | $34.80 | $33.97 | $34.43 | 25,000,240 |
August 15 2022 | $34.35 | $34.66 | $33.98 | $34.57 | 25,400,551 |
August 12 2022 | $34.06 | $34.38 | $33.94 | $34.36 | 37,675,230 |
August 11 2022 | $33.91 | $34.53 | $33.76 | $33.86 | 35,569,719 |
August 10 2022 | $33.29 | $33.68 | $32.91 | $33.65 | 42,243,301 |
August 09 2022 | $33.51 | $33.59 | $32.73 | $32.84 | 48,202,281 |
August 08 2022 | $33.64 | $34.21 | $33.49 | $33.66 | 41,601,566 |
August 05 2022 | $33.63 | $33.96 | $33.47 | $33.67 | 40,205,090 |
August 04 2022 | $34.26 | $34.35 | $33.64 | $33.93 | 54,046,262 |
August 03 2022 | $33.99 | $34.46 | $33.21 | $34.40 | 59,513,859 |
August 02 2022 | $34.46 | $34.53 | $33.91 | $33.92 | 53,929,367 |
August 01 2022 | $33.96 | $35.50 | $33.96 | $34.81 | 52,513,449 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
