The closing price for Intel (INTC) in February 2024 was $42.61, on February 29. It was up 0.1% for the month. The latest price is $20.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $41.93 | $42.70 | $41.92 | $42.61 | 48,875,121 |
February 28 2024 | $42.00 | $42.01 | $41.48 | $41.56 | 26,928,471 |
February 27 2024 | $42.80 | $42.82 | $42.07 | $42.29 | 25,126,369 |
February 26 2024 | $43.05 | $43.23 | $42.38 | $42.55 | 27,035,381 |
February 23 2024 | $42.68 | $43.06 | $42.22 | $42.55 | 33,810,711 |
February 22 2024 | $44.22 | $44.22 | $42.09 | $42.54 | 62,809,320 |
February 21 2024 | $44.02 | $44.23 | $42.64 | $43.02 | 57,714,969 |
February 20 2024 | $43.80 | $44.70 | $42.97 | $44.06 | 61,514,141 |
February 16 2024 | $43.58 | $43.76 | $42.67 | $43.06 | 29,975,301 |
February 15 2024 | $44.29 | $44.80 | $43.57 | $43.60 | 44,024,512 |
February 14 2024 | $43.37 | $43.83 | $42.94 | $43.73 | 36,186,230 |
February 13 2024 | $42.56 | $43.18 | $42.32 | $42.71 | 36,622,230 |
February 12 2024 | $42.94 | $44.58 | $42.87 | $43.58 | 51,107,352 |
February 09 2024 | $42.11 | $43.07 | $41.96 | $42.86 | 51,192,961 |
February 08 2024 | $42.28 | $42.53 | $41.89 | $42.06 | 33,206,469 |
February 07 2024 | $42.45 | $42.65 | $42.11 | $42.34 | 34,269,246 |
February 06 2024 | $42.26 | $42.34 | $41.71 | $42.30 | 34,068,219 |
February 05 2024 | $42.06 | $42.58 | $41.86 | $42.20 | 28,890,260 |
February 02 2024 | $42.43 | $42.57 | $41.05 | $42.04 | 53,683,500 |
February 01 2024 | $42.58 | $42.99 | $41.92 | $42.79 | 38,819,859 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
