Intel Corporation Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 33.44
+0.27%
$ -- $ 118,586
Jun 2023 $ 33.35
+5.45%
$ 66.7 billion $ 446,262
May 2023 $ 31.63
+1.87%
$ 63.26 billion $ 119,892
Apr 2023 $ 31.05
-4.89%
$ 62.1 billion $ 91,865
Mar 2023 $ 32.65
+31.29%
$ 65.29 billion $ 112,623
Feb 2023 $ 24.87
-11.53%
$ 49.73 billion $ 113,981
Jan 2023 $ 28.05
+5.91%
$ 56.09 billion $ 261,559
Dec 2022 $ 26.48
-11.69%
$ 52.96 billion $ 26,144
Nov 2022 $ 29.98
+5.36%
$ 59.96 billion $ 50,611
Oct 2022 $ 28.46
+9.86%
$ 56.91 billion $ 131,210
Sep 2022 $ 25.9
-17.61%
$ 51.8 billion $ 145,362
Aug 2022 $ 31.44
-13.14%
$ 62.87 billion $ 83,637
Jul 2022 $ 36.19
-3.25%
$ 72.38 billion $ 251,011
Jun 2022 $ 37.42
-15.88%
$ 74.85 billion $ 119,734
May 2022 $ 44.49
+1.63%
$ 88.98 billion $ 590,348
Apr 2022 $ 43.77
-12.22%
$ 87.55 billion $ 183,404
Mar 2022 $ 49.87
+4.37%
$ 99.74 billion $ 665,893
Feb 2022 $ 47.72
-1.95%
$ 95.45 billion $ 193,210
Jan 2022 $ 48.67
-5.62%
$ 97.35 billion $ 242,954
Dec 2021 $ 51.58
+4.41%
$ 103.15 billion $ 164,232
Nov 2021 $ 49.45
+0.99%
$ 98.89 billion $ 111,854
Oct 2021 $ 48.96
-8.16%
$ 97.92 billion $ 217,433
Sep 2021 $ 53.31
-1.20%
$ 106.62 billion $ 114,119
Aug 2021 $ 54.06
+0.78%
$ 108.12 billion $ 39,724
Jul 2021 $ 53.84
-3.82%
$ 107.68 billion $ 98,245
Jun 2021 $ 55.99
-1.81%
$ 5.9 million $ 300,573
May 2021 $ 57.06
-0.71%
$ 6.01 million $ 115,962
Apr 2021 $ 57.47
-10.19%
$ 6.06 million $ 254,750
Mar 2021 $ 63.58
+4.77%
$ 6.7 million $ 137,386
Feb 2021 $ 60.67
+9.69%
$ 6.39 million $ 492,977
Jan 2021 $ 55.34
+11.20%
$ 5.83 million $ 745,436
Dec 2020 $ 49.77
+2.93%
$ 5.24 million $ 325,802
Nov 2020 $ 47.22
+6.85%
$ 4.98 million $ 596,837
Oct 2020 $ 44.2
-14.23%
$ 4.66 million $ 997,298
Sep 2020 $ 51.53
+1.45%
$ 5.43 million $ 724,416
Aug 2020 $ 50.8
+6.75%
$ 5.35 million $ 1.6 million
Jul 2020 $ 47.59
-20.22%
$ 5.01 million $ 1.82 million
Jun 2020 $ 59.65
-5.32%
$ 6.28 million $ 440,182
May 2020 $ 62.99
+5.99%
$ 6.64 million $ 183,459
Download