The closing price for Intel (INTC) in September 2023 was $34.97, on September 29, 2023. It was down 0.7% for the month. The latest price is $20.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $35.06 | $35.32 | $34.58 | $34.97 | 28,763,711 |
September 28 2023 | $34.08 | $35.07 | $33.81 | $34.60 | 32,265,279 |
September 27 2023 | $33.36 | $34.25 | $33.32 | $34.04 | 44,369,070 |
September 26 2023 | $33.58 | $34.21 | $33.09 | $33.27 | 34,198,289 |
September 25 2023 | $33.44 | $33.80 | $33.21 | $33.73 | 21,729,420 |
September 22 2023 | $34.24 | $34.31 | $33.58 | $33.62 | 29,241,609 |
September 21 2023 | $34.00 | $34.67 | $33.89 | $34.08 | 45,240,633 |
September 20 2023 | $35.62 | $35.65 | $34.06 | $34.12 | 57,660,832 |
September 19 2023 | $37.41 | $37.47 | $35.43 | $35.74 | 53,288,070 |
September 18 2023 | $37.00 | $37.76 | $36.89 | $37.37 | 29,322,150 |
September 15 2023 | $37.79 | $37.89 | $37.00 | $37.26 | 68,881,242 |
September 14 2023 | $38.17 | $38.26 | $37.67 | $38.03 | 30,616,490 |
September 13 2023 | $38.16 | $38.51 | $37.62 | $38.07 | 35,407,781 |
September 12 2023 | $38.01 | $39.41 | $38.01 | $38.22 | 55,326,559 |
September 11 2023 | $37.61 | $38.10 | $37.22 | $37.96 | 36,349,289 |
September 08 2023 | $37.49 | $38.19 | $37.09 | $37.38 | 44,265,047 |
September 07 2023 | $36.22 | $37.71 | $36.15 | $37.55 | 67,659,680 |
September 06 2023 | $35.96 | $36.43 | $35.44 | $36.37 | 39,643,391 |
September 05 2023 | $35.98 | $36.79 | $35.86 | $36.11 | 43,379,359 |
September 01 2023 | $35.20 | $36.15 | $35.14 | $36.01 | 43,808,480 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
