The closing price for Intel (INTC) in September 2024 was $23.46, on September 30. It was up 8.9% for the month. The latest price is $18.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $23.74 | $23.95 | $23.09 | $23.46 | 66,460,234 |
September 27 2024 | $24.16 | $24.66 | $23.70 | $23.91 | 85,883,281 |
September 26 2024 | $24.28 | $24.42 | $23.25 | $23.92 | 95,416,945 |
September 25 2024 | $22.80 | $24.06 | $22.73 | $23.54 | 117,013,398 |
September 24 2024 | $22.53 | $23.11 | $22.29 | $22.81 | 113,082,492 |
September 23 2024 | $22.43 | $22.82 | $22.03 | $22.56 | 184,439,109 |
September 20 2024 | $20.89 | $23.14 | $20.35 | $21.84 | 260,377,906 |
September 19 2024 | $21.28 | $21.69 | $21.03 | $21.14 | 99,829,172 |
September 18 2024 | $21.36 | $21.74 | $20.72 | $20.77 | 118,727,906 |
September 17 2024 | $21.71 | $22.58 | $21.24 | $21.47 | 196,249,797 |
September 16 2024 | $20.03 | $21.07 | $19.76 | $20.91 | 149,336,984 |
September 13 2024 | $19.49 | $19.80 | $19.49 | $19.66 | 44,236,273 |
September 12 2024 | $19.43 | $19.54 | $19.04 | $19.36 | 51,602,922 |
September 11 2024 | $19.01 | $19.69 | $18.52 | $19.64 | 71,403,133 |
September 10 2024 | $19.03 | $19.11 | $18.51 | $18.98 | 55,621,273 |
September 09 2024 | $19.00 | $19.54 | $18.95 | $19.07 | 64,244,129 |
September 06 2024 | $19.44 | $19.49 | $18.64 | $18.89 | 92,686,461 |
September 05 2024 | $19.28 | $19.90 | $19.24 | $19.40 | 65,388,793 |
September 04 2024 | $19.76 | $20.05 | $19.28 | $19.43 | 85,871,891 |
September 03 2024 | $21.54 | $21.69 | $19.99 | $20.10 | 115,174,000 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
