The closing price for Intel (INTC) in February 2022 was $44.58, on February 28, 2022. It was down 1.5% for the month. The latest price is $19.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $43.92 | $44.69 | $43.78 | $44.58 | 41,946,113 |
February 25 2022 | $43.86 | $44.66 | $43.22 | $44.59 | 39,266,328 |
February 24 2022 | $41.03 | $43.73 | $40.77 | $43.66 | 72,740,047 |
February 23 2022 | $42.21 | $42.72 | $41.63 | $41.73 | 38,176,738 |
February 22 2022 | $41.76 | $42.43 | $40.98 | $41.76 | 57,093,320 |
February 18 2022 | $43.17 | $43.18 | $41.60 | $42.09 | 76,520,094 |
February 17 2022 | $44.73 | $45.10 | $44.28 | $44.46 | 32,030,619 |
February 16 2022 | $44.91 | $45.32 | $44.48 | $45.07 | 26,022,939 |
February 15 2022 | $44.58 | $45.29 | $44.10 | $45.27 | 35,857,520 |
February 14 2022 | $44.78 | $45.02 | $44.03 | $44.47 | 28,456,930 |
February 11 2022 | $45.75 | $45.89 | $44.39 | $44.51 | 37,208,230 |
February 10 2022 | $45.96 | $46.66 | $45.57 | $45.66 | 32,762,680 |
February 09 2022 | $46.10 | $46.70 | $45.63 | $46.64 | 35,217,301 |
February 08 2022 | $44.84 | $45.74 | $44.76 | $45.61 | 28,051,189 |
February 07 2022 | $44.98 | $45.47 | $44.82 | $45.03 | 27,558,471 |
February 04 2022 | $44.73 | $45.08 | $44.04 | $44.87 | 32,431,490 |
February 03 2022 | $45.68 | $46.08 | $44.75 | $44.78 | 42,145,840 |
February 02 2022 | $44.75 | $45.98 | $44.60 | $45.92 | 37,962,660 |
February 01 2022 | $45.24 | $45.47 | $44.85 | $45.40 | 35,386,059 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
