The highest closing price for Intel (INTC) last month was $23.56, on October 11. It was down 8.3% for the month. The latest price is $24.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $22.15 | $22.25 | $21.47 | $21.52 | 112,485,508 |
October 30 2024 | $22.42 | $22.93 | $22.26 | $22.30 | 50,941,230 |
October 29 2024 | $22.87 | $23.14 | $22.41 | $22.90 | 83,422,242 |
October 28 2024 | $22.67 | $23.27 | $22.56 | $22.92 | 41,914,969 |
October 25 2024 | $22.42 | $23.34 | $22.41 | $22.68 | 67,502,977 |
October 24 2024 | $22.09 | $22.37 | $21.97 | $22.34 | 40,554,422 |
October 23 2024 | $22.30 | $22.43 | $21.58 | $21.98 | 45,799,047 |
October 22 2024 | $22.73 | $22.82 | $22.17 | $22.40 | 50,160,379 |
October 21 2024 | $22.61 | $22.88 | $22.25 | $22.84 | 39,726,992 |
October 18 2024 | $22.61 | $22.82 | $22.50 | $22.77 | 39,971,699 |
October 17 2024 | $22.72 | $22.82 | $22.40 | $22.44 | 43,807,578 |
October 16 2024 | $22.38 | $22.54 | $21.74 | $22.31 | 62,151,770 |
October 15 2024 | $23.41 | $23.72 | $22.47 | $22.66 | 68,900,562 |
October 14 2024 | $23.58 | $23.77 | $23.27 | $23.44 | 35,403,648 |
October 11 2024 | $23.05 | $23.82 | $22.98 | $23.56 | 43,585,246 |
October 10 2024 | $23.19 | $23.53 | $22.96 | $23.22 | 44,874,578 |
October 09 2024 | $23.25 | $23.48 | $23.06 | $23.46 | 44,759,020 |
October 08 2024 | $22.25 | $23.42 | $22.05 | $23.32 | 58,650,461 |
October 07 2024 | $22.40 | $22.65 | $22.02 | $22.38 | 54,928,672 |
October 04 2024 | $22.70 | $22.91 | $22.30 | $22.59 | 49,966,930 |
October 03 2024 | $22.14 | $22.73 | $21.65 | $22.26 | 49,565,930 |
October 02 2024 | $22.67 | $23.07 | $22.35 | $22.39 | 59,033,898 |
October 01 2024 | $23.46 | $23.72 | $22.26 | $22.69 | 86,344,359 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
