The closing price for Intel (INTC) in January 2023 was $27.25, on January 31, 2023. It was up 4.5% for the month. The latest price is $19.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $26.79 | $27.28 | $26.55 | $27.25 | 52,621,578 |
January 30 2023 | $26.73 | $27.49 | $26.68 | $26.95 | 55,145,770 |
January 27 2023 | $26.10 | $27.23 | $25.82 | $27.15 | 148,548,188 |
January 26 2023 | $28.99 | $29.03 | $28.28 | $29.02 | 56,088,078 |
January 25 2023 | $28.47 | $28.82 | $28.13 | $28.64 | 28,268,020 |
January 24 2023 | $28.87 | $29.11 | $28.67 | $28.85 | 24,855,131 |
January 23 2023 | $28.28 | $29.40 | $28.14 | $29.19 | 38,795,840 |
January 20 2023 | $27.40 | $28.19 | $27.24 | $28.18 | 35,158,500 |
January 19 2023 | $27.59 | $27.73 | $27.23 | $27.40 | 36,886,621 |
January 18 2023 | $28.74 | $28.75 | $27.61 | $27.78 | 44,199,578 |
January 17 2023 | $29.10 | $29.17 | $28.47 | $28.54 | 34,759,078 |
January 13 2023 | $28.90 | $29.09 | $28.75 | $29.03 | 31,361,939 |
January 12 2023 | $28.91 | $29.29 | $28.42 | $29.21 | 28,963,881 |
January 11 2023 | $28.62 | $28.81 | $27.96 | $28.78 | 30,375,381 |
January 10 2023 | $28.19 | $28.46 | $27.88 | $28.39 | 23,008,080 |
January 09 2023 | $27.81 | $28.80 | $27.81 | $28.26 | 37,493,160 |
January 06 2023 | $26.93 | $27.80 | $26.40 | $27.70 | 31,788,631 |
January 05 2023 | $26.46 | $26.79 | $26.40 | $26.58 | 33,552,551 |
January 04 2023 | $26.43 | $26.92 | $26.19 | $26.69 | 37,665,199 |
January 03 2023 | $26.08 | $26.10 | $25.43 | $25.78 | 31,307,961 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
