The closing price for Intel (INTC) in September 2016 was $30.59, on September 30, 2016. It was up 4.9% for the month. The latest price is $23.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $30.36 | $30.73 | $30.34 | $30.59 | 24,279,311 |
September 29 2016 | $30.38 | $30.41 | $29.98 | $30.24 | 17,674,971 |
September 28 2016 | $30.23 | $30.39 | $30.10 | $30.34 | 19,020,801 |
September 27 2016 | $29.90 | $30.16 | $29.68 | $30.13 | 22,391,580 |
September 26 2016 | $29.92 | $29.93 | $29.66 | $29.70 | 25,518,801 |
September 23 2016 | $30.35 | $30.51 | $30.08 | $30.14 | 18,062,471 |
September 22 2016 | $30.47 | $30.65 | $30.34 | $30.43 | 17,013,410 |
September 21 2016 | $30.15 | $30.35 | $29.87 | $30.35 | 21,233,699 |
September 20 2016 | $30.32 | $30.33 | $29.93 | $30.10 | 24,796,900 |
September 19 2016 | $30.54 | $30.81 | $30.05 | $30.11 | 30,531,711 |
September 16 2016 | $30.57 | $30.83 | $30.18 | $30.52 | 74,577,906 |
September 15 2016 | $28.96 | $29.70 | $28.80 | $29.63 | 24,585,100 |
September 14 2016 | $28.77 | $29.02 | $28.68 | $28.86 | 14,127,220 |
September 13 2016 | $28.97 | $29.07 | $28.62 | $28.86 | 23,591,350 |
September 12 2016 | $28.51 | $29.27 | $28.41 | $29.24 | 22,796,600 |
September 09 2016 | $29.25 | $29.49 | $28.72 | $28.72 | 29,457,900 |
September 08 2016 | $29.45 | $29.65 | $29.27 | $29.53 | 20,356,510 |
September 07 2016 | $29.70 | $29.70 | $29.48 | $29.54 | 18,495,650 |
September 06 2016 | $29.48 | $29.66 | $29.31 | $29.63 | 22,337,789 |
September 02 2016 | $29.34 | $29.44 | $29.13 | $29.24 | 16,726,721 |
September 01 2016 | $29.16 | $29.20 | $28.83 | $29.19 | 18,925,770 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
