The closing price for Intel (INTC) in 2022 was $25.49, on December 30, 2022. It was down 46.8% for the year. The latest price is $24.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $24.98 | $25.51 | $24.88 | $25.49 | 31,030,090 |
December 29 2022 | $24.85 | $25.35 | $24.83 | $25.27 | 30,944,830 |
December 28 2022 | $24.92 | $25.18 | $24.59 | $24.63 | 26,176,920 |
December 27 2022 | $24.92 | $25.17 | $24.73 | $25.01 | 29,548,061 |
December 23 2022 | $24.99 | $25.25 | $24.77 | $25.16 | 23,600,920 |
December 22 2022 | $25.51 | $25.51 | $24.44 | $25.04 | 47,478,312 |
December 21 2022 | $25.64 | $26.01 | $25.63 | $25.87 | 28,100,910 |
December 20 2022 | $25.59 | $25.91 | $25.48 | $25.50 | 31,863,270 |
December 19 2022 | $25.94 | $26.01 | $25.55 | $25.83 | 37,662,461 |
December 16 2022 | $26.04 | $26.17 | $25.51 | $25.96 | 81,104,234 |
December 15 2022 | $26.94 | $27.00 | $26.15 | $26.18 | 45,682,648 |
December 14 2022 | $27.49 | $28.08 | $27.01 | $27.25 | 37,141,078 |
December 13 2022 | $28.73 | $29.02 | $27.36 | $27.70 | 58,546,840 |
December 12 2022 | $27.13 | $27.68 | $26.86 | $27.67 | 35,117,871 |
December 09 2022 | $27.38 | $27.75 | $27.18 | $27.23 | 25,641,350 |
December 08 2022 | $27.31 | $27.58 | $27.06 | $27.42 | 28,486,090 |
December 07 2022 | $27.27 | $27.53 | $27.14 | $27.32 | 28,239,930 |
December 06 2022 | $28.15 | $28.26 | $27.33 | $27.58 | 27,701,189 |
December 05 2022 | $28.37 | $28.69 | $27.86 | $28.13 | 34,040,379 |
December 02 2022 | $28.13 | $28.38 | $27.68 | $28.36 | 31,545,961 |
December 01 2022 | $29.16 | $29.39 | $28.47 | $28.76 | 38,896,312 |
November 30 2022 | $27.74 | $29.01 | $27.21 | $29.00 | 72,072,531 |
November 29 2022 | $27.82 | $28.14 | $27.71 | $27.87 | 24,361,490 |
November 28 2022 | $28.06 | $28.15 | $27.52 | $27.70 | 28,282,119 |
November 25 2022 | $28.62 | $28.62 | $28.29 | $28.29 | 11,314,880 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
