The closing price for Intel (INTC) in August 2023 was $34.56, on August 31, 2023. It was down 1.5% for the month. The latest price is $24.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $33.76 | $34.98 | $33.74 | $34.56 | 48,157,578 |
August 30 2023 | $33.50 | $34.09 | $33.22 | $33.96 | 26,279,160 |
August 29 2023 | $32.94 | $33.91 | $32.92 | $33.75 | 29,943,631 |
August 28 2023 | $32.95 | $33.22 | $32.66 | $33.07 | 22,341,779 |
August 25 2023 | $31.99 | $32.85 | $31.82 | $32.70 | 27,324,811 |
August 24 2023 | $33.17 | $33.53 | $31.96 | $32.05 | 37,930,961 |
August 23 2023 | $32.34 | $33.59 | $32.26 | $33.42 | 32,324,311 |
August 22 2023 | $32.67 | $33.24 | $32.29 | $32.35 | 23,434,189 |
August 21 2023 | $32.06 | $32.62 | $31.49 | $32.59 | 43,718,246 |
August 18 2023 | $31.70 | $32.37 | $31.65 | $32.21 | 23,701,061 |
August 17 2023 | $33.01 | $33.04 | $31.82 | $32.04 | 39,906,738 |
August 16 2023 | $33.95 | $34.06 | $32.91 | $32.98 | 35,757,246 |
August 15 2023 | $34.83 | $35.04 | $34.18 | $34.20 | 27,420,311 |
August 14 2023 | $34.10 | $35.12 | $33.90 | $35.09 | 36,896,059 |
August 11 2023 | $33.89 | $34.37 | $33.79 | $34.32 | 28,783,730 |
August 10 2023 | $34.13 | $34.51 | $33.91 | $34.11 | 30,957,301 |
August 09 2023 | $34.42 | $34.52 | $33.67 | $33.72 | 28,720,160 |
August 08 2023 | $34.10 | $34.52 | $33.30 | $34.44 | 34,753,602 |
August 07 2023 | $34.83 | $34.97 | $34.18 | $34.65 | 22,486,869 |
August 04 2023 | $33.91 | $34.98 | $33.91 | $34.56 | 26,674,900 |
August 03 2023 | $33.61 | $34.33 | $33.45 | $34.17 | 24,864,381 |
August 02 2023 | $34.45 | $34.48 | $33.60 | $33.70 | 39,051,969 |
August 01 2023 | $35.10 | $35.30 | $34.58 | $35.08 | 24,743,391 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
