The highest closing price for Intel (INTC) last month was $21.86, on January 22. It was down 4% for the month. The latest price is $19.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $20.10 | $20.33 | $19.38 | $19.43 | 117,474,899 |
January 30 2025 | $19.72 | $20.10 | $19.43 | $20.01 | 108,167,000 |
January 29 2025 | $19.87 | $20.08 | $19.66 | $19.75 | 86,506,812 |
January 28 2025 | $20.34 | $20.34 | $19.74 | $19.80 | 73,411,391 |
January 27 2025 | $20.81 | $21.06 | $20.14 | $20.29 | 83,582,094 |
January 24 2025 | $21.36 | $21.41 | $20.75 | $20.83 | 66,300,609 |
January 23 2025 | $21.69 | $21.75 | $21.35 | $21.57 | 55,778,160 |
January 22 2025 | $21.73 | $22.29 | $21.57 | $21.86 | 60,972,578 |
January 21 2025 | $22.03 | $22.41 | $21.75 | $21.77 | 96,262,180 |
January 17 2025 | $21.26 | $21.62 | $20.79 | $21.49 | 166,483,906 |
January 16 2025 | $19.75 | $19.95 | $19.40 | $19.67 | 44,898,059 |
January 15 2025 | $19.40 | $19.77 | $19.17 | $19.72 | 56,305,992 |
January 14 2025 | $19.36 | $19.52 | $18.82 | $19.20 | 47,147,527 |
January 13 2025 | $18.92 | $19.25 | $18.73 | $19.20 | 50,668,969 |
January 10 2025 | $19.66 | $19.66 | $18.91 | $19.15 | 71,244,578 |
January 08 2025 | $19.83 | $20.12 | $19.71 | $19.88 | 47,897,070 |
January 07 2025 | $20.02 | $20.34 | $19.90 | $20.01 | 61,726,059 |
January 06 2025 | $20.83 | $20.98 | $19.78 | $19.87 | 83,270,992 |
January 03 2025 | $20.39 | $20.67 | $20.06 | $20.56 | 48,983,941 |
January 02 2025 | $20.23 | $20.43 | $20.00 | $20.22 | 46,438,527 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
