The closing price for Intel (INTC) last year was $49.59, on December 29. It was up 90.1% for the year. The latest price is $24.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.64 | $49.90 | $49.11 | $49.59 | 29,288,711 |
December 28 2023 | $50.14 | $50.20 | $49.50 | $49.72 | 27,705,230 |
December 27 2023 | $49.96 | $50.60 | $49.53 | $50.09 | 52,148,039 |
December 26 2023 | $48.27 | $49.85 | $48.07 | $49.83 | 60,287,406 |
December 22 2023 | $46.63 | $47.52 | $46.58 | $47.37 | 30,095,730 |
December 21 2023 | $45.87 | $46.50 | $45.41 | $46.46 | 28,320,461 |
December 20 2023 | $46.02 | $46.33 | $45.10 | $45.16 | 38,159,141 |
December 19 2023 | $45.00 | $46.06 | $44.91 | $46.04 | 35,358,770 |
December 18 2023 | $45.54 | $45.62 | $44.80 | $45.09 | 27,895,650 |
December 15 2023 | $45.33 | $46.65 | $45.07 | $45.55 | 84,583,406 |
December 14 2023 | $44.42 | $46.45 | $44.06 | $44.58 | 70,620,766 |
December 13 2023 | $43.50 | $44.13 | $42.76 | $43.98 | 35,216,047 |
December 12 2023 | $43.77 | $43.85 | $43.05 | $43.46 | 31,452,160 |
December 11 2023 | $42.59 | $44.14 | $42.51 | $43.95 | 48,288,160 |
December 08 2023 | $41.29 | $42.39 | $41.26 | $42.14 | 42,814,961 |
December 07 2023 | $41.20 | $41.87 | $40.64 | $41.59 | 29,118,699 |
December 06 2023 | $41.92 | $42.03 | $40.63 | $40.72 | 31,992,260 |
December 05 2023 | $41.36 | $41.73 | $41.06 | $41.37 | 31,859,320 |
December 04 2023 | $42.73 | $42.74 | $41.13 | $41.79 | 50,417,594 |
December 01 2023 | $43.77 | $43.77 | $42.29 | $43.16 | 43,928,367 |
November 30 2023 | $44.06 | $44.49 | $43.82 | $44.11 | 46,262,969 |
November 29 2023 | $44.01 | $44.74 | $44.01 | $44.35 | 38,982,031 |
November 28 2023 | $43.11 | $43.80 | $43.08 | $43.65 | 24,548,869 |
November 27 2023 | $43.07 | $43.96 | $43.07 | $43.50 | 33,339,941 |
November 24 2023 | $43.10 | $43.42 | $43.03 | $43.38 | 13,037,110 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
