Intel Corporation Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 33.44
+0.00%
$ -- $ 869
Jul 20, 2023 $ 33.45
-2.59%
$ 66.89 billion $ 870
Jul 19, 2023 $ 34.34
+0.03%
$ 68.67 billion $ 103
Jul 18, 2023 $ 34.33
-0.01%
$ 68.65 billion $ 1,991
Jul 17, 2023 $ 34.33
+3.43%
$ 68.66 billion $ 41,299
Jul 16, 2023 $ 33.19
+0.00%
$ 66.38 billion $ 1,162
Jul 15, 2023 $ 33.19
+0.00%
$ 66.38 billion $ 1,162
Jul 14, 2023 $ 33.19
-1.83%
$ 66.38 billion $ 1,162
Jul 13, 2023 $ 33.81
-0.65%
$ 67.62 billion $ 41,282
Jul 12, 2023 $ 34.06
+2.14%
$ 68.12 billion $ 613
Jul 11, 2023 $ 33.34
+1.72%
$ 66.69 billion $ 100
Jul 10, 2023 $ 32.81
+2.97%
$ 65.61 billion $ 14,500
Jul 9, 2023 $ 31.86
+0.00%
$ 63.72 billion $ 223
Jul 8, 2023 $ 31.86
+0.00%
$ 63.72 billion $ 223
Jul 7, 2023 $ 31.86
-0.25%
$ 63.72 billion $ 223
Jul 6, 2023 $ 31.94
-1.50%
$ 63.88 billion $ 2,300
Jul 5, 2023 $ 32.45
-3.51%
$ 64.91 billion $ 357
Jul 4, 2023 $ 33.64
+0.00%
$ 67.27 billion $ 572
Jul 3, 2023 $ 33.64
+0.85%
$ 67.27 billion $ 572
Jul 2, 2023 $ 33.35
+0.00%
$ 66.7 billion $ 4,502
Jul 1, 2023 $ 33.35
+0.00%
$ 66.7 billion $ 4,502
Jun 30, 2023 $ 33.35
+1.26%
$ 66.7 billion $ 4,502
Jun 29, 2023 $ 32.94
-2.27%
$ 65.87 billion $ 1,647
Jun 28, 2023 $ 33.7
-0.59%
$ 67.4 billion $ 1,247
Jun 27, 2023 $ 33.9
+1.59%
$ 67.8 billion $ 4,339
Jun 26, 2023 $ 33.37
+1.08%
$ 66.74 billion $ 6,941
Jun 25, 2023 $ 33.02
+0.00%
$ 66.03 billion $ 3,070
Jun 24, 2023 $ 33.02
+0.00%
$ 66.03 billion $ 3,070
Jun 23, 2023 $ 33.02
+0.84%
$ 66.03 billion $ 3,070
Jun 22, 2023 $ 32.71
-0.71%
$ 65.42 billion $ 78,242
Jun 21, 2023 $ 32.95
-5.82%
$ 65.89 billion $ 4,283
Jun 20, 2023 $ 34.98
-4.33%
$ 69.96 billion $ 1,714
Jun 17, 2023 $ 36.46
+0.00%
$ -- $ 4,448
Jun 16, 2023 $ 36.46
+1.57%
$ 72.92 billion $ 4,448
Jun 15, 2023 $ 35.88
-0.11%
$ 71.75 billion $ 1,543
Jun 14, 2023 $ 35.85
+5.77%
$ 71.7 billion $ 4,876
Jun 13, 2023 $ 33.9
+2.11%
$ 67.79 billion $ 4,847
Jun 12, 2023 $ 33.13
+5.63%
$ 66.25 billion $ 42,367
Jun 11, 2023 $ 31.36
+0.00%
$ 62.72 billion $ 29,980
Jun 10, 2023 $ 31.36
+0.00%
$ 62.72 billion $ 29,980
Jun 9, 2023 $ 31.36
-1.13%
$ 62.72 billion $ 29,980
Jun 8, 2023 $ 31.72
+1.50%
$ 63.44 billion $ 730
Jun 7, 2023 $ 31.25
+1.10%
$ 62.5 billion $ 313
Jun 6, 2023 $ 30.91
+3.88%
$ 61.81 billion $ 11,095
Jun 5, 2023 $ 29.79
-5.05%
$ 59.57 billion $ 82,177
Jun 4, 2023 $ 31.37
+0.00%
$ 62.74 billion $ 20,892
Jun 3, 2023 $ 31.37
+0.00%
$ 62.74 billion $ 20,892
Jun 2, 2023 $ 31.37
+0.51%
$ 62.74 billion $ 20,892
Jun 1, 2023 $ 31.2
-1.36%
$ 62.39 billion $ 24,675
May 31, 2023 $ 31.63
+5.36%
$ 63.26 billion $ 11,355
Download