Intel Corporation (bStocks) Historical Data

INTCB
Download
Date Close Price change Market cap Trading volume
Today $ 96.14
-0.03%
$ 3.8 million $ 7.24 million
Yesterday $ 95.35
+17.23%
$ 3.75 million $ 6.54 million
Jul 29, 2026 $ 80.99
-7.35%
$ 3.21 million $ 5.03 million
Jul 28, 2026 $ 84.31
-7.32%
$ 3.45 million $ 3.39 million
Jul 27, 2026 $ 90.76
-5.29%
$ 3.59 million $ 5.03 million
Jul 26, 2026 $ 95.49
+2.30%
$ 3.77 million $ 2.86 million
Jul 25, 2026 $ 93.21
+1.85%
$ 3.68 million $ 2.76 million
Jul 24, 2026 $ 91.58
-12.35%
$ 3.61 million $ 4.3 million
Jul 23, 2026 $ 104.35
+0.41%
$ 4.11 million $ 6.2 million
Jul 22, 2026 $ 103.93
-1.96%
$ 4.09 million $ 3.24 million
Jul 21, 2026 $ 106
+8.56%
$ 4.18 million $ 3.14 million
Jul 20, 2026 $ 97.64
+2.85%
$ 3.84 million $ 3.07 million
Jul 19, 2026 $ 94.97
+2.34%
$ 3.74 million $ 2.07 million
Jul 18, 2026 $ 92.8
-1.48%
$ 3.66 million $ 1.98 million
Jul 17, 2026 $ 94.2
-1.14%
$ 3.71 million $ 4.24 million
Jul 16, 2026 $ 95.28
-7.72%
$ 3.76 million $ 3.12 million
Jul 15, 2026 $ 103.26
-5.02%
$ 4.07 million $ 4.27 million
Jul 14, 2026 $ 108.72
+6.28%
$ 4.28 million $ 4.95 million
Jul 13, 2026 $ 102.2
-7.00%
$ 4.04 million $ 3.25 million
Jul 12, 2026 $ 109.91
-1.46%
$ 4.32 million $ 1.99 million
Jul 11, 2026 $ 111.54
+1.68%
$ 4.39 million $ 2.37 million
Jul 10, 2026 $ 109.69
-2.84%
$ 4.32 million $ 3.01 million
Jul 9, 2026 $ 112.87
+2.41%
$ 4.45 million $ 3.65 million
Jul 8, 2026 $ 110.21
+1.62%
$ 4.34 million $ 3.26 million
Jul 7, 2026 $ 108.46
-10.71%
$ 4.27 million $ 2.96 million
Jul 6, 2026 $ 121.48
-2.72%
$ 4.79 million $ 4.37 million
Jul 5, 2026 $ 124.88
+0.35%
$ 4.92 million $ 1.92 million
Jul 4, 2026 $ 124.44
+1.06%
$ 4.9 million $ 1.85 million
Jul 3, 2026 $ 123.13
+1.55%
$ 4.85 million $ 2.16 million
Jul 2, 2026 $ 121.25
-5.30%
$ 4.78 million $ 3.18 million
Jul 1, 2026 $ 128.03
-8.30%
$ 5.04 million $ 1.04 million
Jun 30, 2026 $ 139.62
+6.02%
$ 5.5 million $ 1.22 million
Jun 29, 2026 $ 131.7
+2.39%
$ 5.19 million $ 854,155
Jun 28, 2026 $ 128.84
+0.60%
$ -- $ 468,849
Jun 27, 2026 $ 128.08
+0.20%
$ -- $ 230,775
Jun 26, 2026 $ 127.84
-2.98%
$ -- $ 555,742
Jun 25, 2026 $ 131.77
-5.17%
$ -- $ 2.21 million
Jun 24, 2026 $ 138.65
+2.03%
$ -- $ 717,828
Download