The closing price for Intel (INTC) in September 2021 was $49.07, on September 30, 2021. It was down 1.5% for the month. The latest price is $20.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $49.52 | $49.72 | $49.06 | $49.07 | 20,534,070 |
September 29 2021 | $49.74 | $49.78 | $48.98 | $49.27 | 20,514,311 |
September 28 2021 | $49.90 | $50.28 | $49.70 | $49.74 | 24,691,320 |
September 27 2021 | $49.68 | $50.54 | $49.57 | $50.35 | 13,899,910 |
September 24 2021 | $49.53 | $50.13 | $49.49 | $49.94 | 12,976,200 |
September 23 2021 | $49.51 | $50.01 | $49.37 | $49.77 | 16,474,330 |
September 22 2021 | $49.19 | $49.62 | $48.82 | $49.28 | 18,594,119 |
September 21 2021 | $49.00 | $49.23 | $48.66 | $48.70 | 17,968,930 |
September 20 2021 | $49.01 | $49.28 | $48.19 | $48.80 | 35,051,898 |
September 17 2021 | $50.28 | $50.28 | $49.43 | $49.98 | 35,359,230 |
September 16 2021 | $50.53 | $50.61 | $49.96 | $50.50 | 19,863,090 |
September 15 2021 | $50.35 | $50.80 | $50.12 | $50.77 | 18,796,180 |
September 14 2021 | $51.00 | $51.06 | $49.99 | $50.22 | 22,072,721 |
September 13 2021 | $50.30 | $51.11 | $50.12 | $50.65 | 22,639,240 |
September 10 2021 | $49.60 | $50.64 | $49.56 | $49.59 | 20,324,699 |
September 09 2021 | $49.42 | $49.64 | $49.13 | $49.19 | 13,495,800 |
September 08 2021 | $49.49 | $49.66 | $48.81 | $49.34 | 18,235,080 |
September 07 2021 | $49.34 | $49.69 | $49.22 | $49.42 | 13,914,970 |
September 03 2021 | $49.22 | $49.81 | $49.11 | $49.29 | 13,472,750 |
September 02 2021 | $49.55 | $49.64 | $49.14 | $49.49 | 15,880,060 |
September 01 2021 | $49.84 | $49.88 | $49.30 | $49.43 | 18,615,029 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
