The closing price for Intel (INTC) in November 2022 was $29.00, on November 30, 2022. It was up 5.8% for the month. The latest price is $20.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $27.74 | $29.01 | $27.21 | $29.00 | 72,072,531 |
November 29 2022 | $27.82 | $28.14 | $27.71 | $27.87 | 24,361,490 |
November 28 2022 | $28.06 | $28.15 | $27.52 | $27.70 | 28,282,119 |
November 25 2022 | $28.62 | $28.62 | $28.29 | $28.29 | 11,314,880 |
November 23 2022 | $28.67 | $29.01 | $28.44 | $28.61 | 23,143,869 |
November 22 2022 | $28.09 | $28.79 | $28.02 | $28.75 | 25,584,061 |
November 21 2022 | $28.60 | $28.65 | $27.88 | $27.91 | 36,086,770 |
November 18 2022 | $29.18 | $29.18 | $28.55 | $28.80 | 27,122,211 |
November 17 2022 | $28.03 | $28.88 | $27.96 | $28.82 | 31,992,740 |
November 16 2022 | $29.03 | $29.15 | $28.39 | $28.48 | 35,582,754 |
November 15 2022 | $29.98 | $30.22 | $29.09 | $29.61 | 40,933,219 |
November 14 2022 | $29.26 | $29.88 | $29.10 | $29.27 | 39,395,340 |
November 11 2022 | $27.89 | $29.54 | $27.84 | $29.34 | 49,826,520 |
November 10 2022 | $27.85 | $28.76 | $27.62 | $28.70 | 62,943,922 |
November 09 2022 | $27.21 | $27.29 | $26.54 | $26.54 | 30,544,779 |
November 08 2022 | $27.73 | $27.92 | $26.93 | $27.46 | 36,257,961 |
November 07 2022 | $27.35 | $27.45 | $26.89 | $27.40 | 34,389,781 |
November 04 2022 | $26.59 | $27.23 | $26.43 | $27.19 | 43,051,930 |
November 03 2022 | $26.12 | $26.53 | $25.85 | $26.06 | 39,678,191 |
November 02 2022 | $26.90 | $27.45 | $26.08 | $26.09 | 51,956,102 |
November 01 2022 | $27.40 | $27.45 | $26.54 | $26.93 | 44,418,727 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
