The closing price for Intel (INTC) in January 2024 was $42.51, on January 31. It was down 12.4% for the month. The latest price is $24.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $42.01 | $43.21 | $41.80 | $42.51 | 51,584,246 |
January 30 2024 | $43.09 | $43.24 | $42.32 | $42.35 | 47,958,762 |
January 29 2024 | $43.13 | $43.41 | $42.24 | $43.26 | 51,790,859 |
January 26 2024 | $43.60 | $44.81 | $42.78 | $43.07 | 127,665,297 |
January 25 2024 | $49.34 | $49.64 | $48.32 | $48.90 | 84,845,086 |
January 24 2024 | $48.52 | $49.11 | $47.63 | $48.44 | 49,375,832 |
January 23 2024 | $47.48 | $48.29 | $46.69 | $48.24 | 37,224,141 |
January 22 2024 | $48.20 | $48.52 | $47.01 | $47.58 | 45,639,520 |
January 19 2024 | $46.38 | $48.12 | $45.83 | $47.51 | 55,979,801 |
January 18 2024 | $46.41 | $46.94 | $45.56 | $46.12 | 46,681,352 |
January 17 2024 | $45.80 | $45.80 | $45.05 | $45.45 | 33,488,020 |
January 16 2024 | $46.36 | $46.60 | $45.77 | $46.44 | 43,720,672 |
January 12 2024 | $46.97 | $47.04 | $45.99 | $46.50 | 27,587,900 |
January 11 2024 | $46.81 | $47.21 | $46.11 | $47.01 | 31,707,881 |
January 10 2024 | $47.60 | $47.66 | $46.32 | $46.84 | 31,480,189 |
January 09 2024 | $47.38 | $47.92 | $47.16 | $47.42 | 30,097,010 |
January 08 2024 | $46.45 | $48.12 | $46.35 | $47.81 | 42,135,129 |
January 05 2024 | $46.41 | $47.20 | $46.02 | $46.27 | 34,344,031 |
January 04 2024 | $45.11 | $46.54 | $44.64 | $46.25 | 47,797,809 |
January 03 2024 | $46.48 | $47.18 | $46.18 | $46.43 | 35,858,434 |
January 02 2024 | $48.55 | $48.73 | $46.83 | $47.17 | 45,905,727 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
