The closing price for Intel (INTC) in May 2024 was $30.66, on May 31. It was up 2.7% for the month. The latest price is $19.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $30.03 | $30.76 | $29.75 | $30.66 | 95,797,531 |
May 30 2024 | $30.02 | $30.31 | $29.87 | $30.00 | 33,382,762 |
May 29 2024 | $30.27 | $30.48 | $29.92 | $29.94 | 35,848,609 |
May 28 2024 | $30.75 | $31.17 | $30.46 | $30.86 | 36,799,152 |
May 24 2024 | $30.10 | $30.82 | $29.94 | $30.53 | 42,434,488 |
May 23 2024 | $31.25 | $31.37 | $29.68 | $29.89 | 62,014,551 |
May 22 2024 | $31.71 | $31.86 | $30.90 | $31.22 | 36,706,441 |
May 21 2024 | $31.78 | $32.04 | $31.42 | $31.54 | 42,975,359 |
May 20 2024 | $31.65 | $32.22 | $31.56 | $31.90 | 31,989,000 |
May 17 2024 | $31.86 | $31.91 | $31.39 | $31.63 | 41,449,781 |
May 16 2024 | $31.43 | $32.06 | $31.32 | $31.83 | 47,752,832 |
May 15 2024 | $31.18 | $31.20 | $30.62 | $31.07 | 36,992,930 |
May 14 2024 | $30.43 | $30.91 | $30.42 | $30.85 | 47,759,859 |
May 13 2024 | $29.84 | $30.93 | $29.81 | $30.32 | 51,459,141 |
May 10 2024 | $30.14 | $30.26 | $29.65 | $29.66 | 42,931,289 |
May 09 2024 | $29.74 | $30.19 | $29.62 | $29.90 | 45,003,398 |
May 08 2024 | $29.81 | $29.96 | $29.54 | $29.81 | 63,734,602 |
May 07 2024 | $30.89 | $31.25 | $30.42 | $30.49 | 44,683,398 |
May 06 2024 | $30.92 | $31.00 | $30.54 | $30.77 | 36,185,566 |
May 03 2024 | $30.66 | $30.73 | $30.38 | $30.58 | 36,794,832 |
May 02 2024 | $30.27 | $30.35 | $29.88 | $30.20 | 50,899,441 |
May 01 2024 | $29.86 | $30.71 | $29.71 | $30.06 | 60,654,762 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
