The closing price for Intel (INTC) in July 2023 was $35.06, on July 31, 2023. It was up 6.6% for the month. The latest price is $24.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $36.13 | $36.45 | $34.96 | $35.06 | 55,630,699 |
July 28 2023 | $36.02 | $36.25 | $34.80 | $36.09 | 90,863,008 |
July 27 2023 | $34.12 | $34.33 | $33.43 | $33.86 | 58,890,820 |
July 26 2023 | $33.05 | $33.84 | $33.03 | $33.67 | 32,643,240 |
July 25 2023 | $33.03 | $33.65 | $32.73 | $33.42 | 31,771,090 |
July 24 2023 | $33.16 | $33.77 | $32.89 | $32.96 | 25,283,779 |
July 21 2023 | $33.05 | $33.57 | $32.75 | $33.34 | 79,736,961 |
July 20 2023 | $33.03 | $33.52 | $32.57 | $32.70 | 37,878,000 |
July 19 2023 | $33.71 | $34.14 | $33.64 | $33.77 | 26,486,680 |
July 18 2023 | $33.60 | $34.01 | $33.15 | $33.81 | 29,679,510 |
July 17 2023 | $32.50 | $33.91 | $32.41 | $33.68 | 34,111,168 |
July 14 2023 | $33.11 | $33.19 | $32.34 | $32.49 | 30,438,660 |
July 13 2023 | $33.47 | $33.61 | $32.95 | $33.19 | 32,745,750 |
July 12 2023 | $33.02 | $33.40 | $32.40 | $33.30 | 37,762,219 |
July 11 2023 | $32.16 | $32.69 | $31.85 | $32.63 | 28,148,830 |
July 10 2023 | $31.23 | $32.17 | $31.14 | $32.09 | 36,305,660 |
July 07 2023 | $31.36 | $31.76 | $31.18 | $31.21 | 28,356,250 |
July 06 2023 | $31.26 | $31.40 | $30.75 | $31.33 | 41,711,441 |
July 05 2023 | $32.64 | $32.66 | $31.85 | $31.86 | 37,664,719 |
July 03 2023 | $32.87 | $33.21 | $32.48 | $32.95 | 15,731,660 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
