The closing price for Intel (INTC) in August 2024 was $22.04, on August 30. It was down 27.1% for the month. The latest price is $19.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $21.25 | $22.12 | $21.00 | $22.04 | 177,785,406 |
August 29 2024 | $19.76 | $20.60 | $19.75 | $20.13 | 64,529,660 |
August 28 2024 | $19.98 | $20.11 | $19.51 | $19.61 | 50,144,887 |
August 27 2024 | $20.13 | $20.26 | $19.84 | $20.07 | 43,862,020 |
August 26 2024 | $20.53 | $20.56 | $19.95 | $20.13 | 58,534,793 |
August 23 2024 | $20.32 | $20.93 | $20.26 | $20.54 | 73,398,430 |
August 22 2024 | $21.39 | $21.40 | $20.04 | $20.10 | 81,444,672 |
August 21 2024 | $21.07 | $21.44 | $21.07 | $21.41 | 57,028,871 |
August 20 2024 | $21.21 | $21.23 | $20.82 | $20.99 | 84,161,273 |
August 19 2024 | $20.89 | $21.86 | $20.84 | $21.52 | 65,956,297 |
August 16 2024 | $20.53 | $20.90 | $20.41 | $20.87 | 48,582,660 |
August 15 2024 | $20.32 | $21.06 | $20.23 | $20.69 | 84,814,883 |
August 14 2024 | $20.49 | $20.50 | $19.79 | $19.92 | 56,758,180 |
August 13 2024 | $19.48 | $20.48 | $19.47 | $20.47 | 77,511,352 |
August 12 2024 | $19.87 | $19.97 | $19.00 | $19.36 | 54,677,578 |
August 09 2024 | $20.08 | $20.15 | $19.50 | $19.71 | 76,394,555 |
August 08 2024 | $19.10 | $20.55 | $18.84 | $20.49 | 96,836,812 |
August 07 2024 | $19.92 | $20.25 | $18.95 | $18.99 | 97,972,289 |
August 06 2024 | $20.19 | $20.50 | $19.63 | $19.71 | 106,670,398 |
August 05 2024 | $20.07 | $20.26 | $19.17 | $19.98 | 147,385,703 |
August 02 2024 | $21.80 | $21.84 | $20.29 | $21.34 | 300,895,906 |
August 01 2024 | $30.24 | $30.52 | $28.71 | $28.87 | 107,672,492 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
