Intel Corporation Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 33.44
+0.75%
$ -- $ 45,132
Jul 10 $ 33.19
+4.17%
$ 66.38 billion $ 59,980
Jul 3 $ 31.86
-4.47%
$ 63.72 billion $ 4,469
Jun 26 $ 33.35
+1.01%
$ 66.7 billion $ 27,681
Jun 19 $ 33.02
-9.71%
$ 66.03 billion $ 90,380
Jun 12 $ 36.46
+16.26%
$ -- $ 62,528
Jun 5 $ 31.36
-0.03%
$ 62.72 billion $ 184,254
May 29 $ 31.37
+8.30%
$ 62.74 billion $ 111,911
May 22 $ 28.96
-3.13%
$ 57.93 billion $ 45,603
May 15 $ 29.9
+3.37%
$ 59.8 billion $ 7,022
May 8 $ 28.93
-6.62%
$ 57.85 billion $ 13,315
May 1 $ 30.98
-0.24%
$ 61.95 billion $ 18,185
Apr 24 $ 31.05
+2.54%
$ 62.1 billion $ 20,708
Apr 17 $ 30.28
-5.12%
$ 60.56 billion $ 1,952
Apr 10 $ 31.91
-2.37%
$ 63.83 billion $ 3,524
Apr 3 $ 32.78
+0.43%
$ -- $ 19,472
Mar 27 $ 32.65
+10.96%
$ 65.29 billion $ 79,478
Mar 20 $ 29.42
-0.47%
$ 58.84 billion $ 4,828
Mar 13 $ 29.78
+9.38%
$ -- $ 17,411
Mar 6 $ 27.23
+3.03%
$ 54.45 billion $ 31,597
Feb 27 $ 26.43
+5.11%
$ 52.85 billion $ 23,328
Feb 20 $ 25.14
-8.93%
$ 50.28 billion $ 32,380
Feb 13 $ 27.61
-0.83%
$ 55.21 billion $ 1,974
Feb 6 $ 27.84
-8.30%
$ 55.67 billion $ 7,280
Jan 30 $ 30.36
+8.35%
$ 60.71 billion $ 57,783
Jan 23 $ 28.02
-3.94%
$ 56.03 billion $ 147,437
Jan 16 $ 29.16
-3.11%
$ 58.33 billion $ 12,210
Jan 9 $ 30.1
+4.66%
$ 60.2 billion $ 39,536
Jan 2 $ 28.76
+8.61%
$ 57.52 billion $ 4,617
Dec 26 $ 26.48
+1.57%
$ 52.96 billion $ 3,165
Dec 19 $ 26.07
-2.94%
$ 52.14 billion $ 7,773
Dec 12 $ 26.86
-4.87%
$ 53.72 billion $ 12,186
Dec 5 $ 28.23
-3.65%
$ 56.47 billion $ 1,738
Nov 28 $ 29.3
+1.21%
$ 58.61 billion $ 8,076
Nov 21 $ 29.73
-0.88%
$ -- $ 2,109
Nov 14 $ 29.99
-1.48%
$ 59.98 billion $ 8,037
Nov 7 $ 30.44
+8.39%
$ 60.88 billion $ 21,206
Oct 31 $ 28.09
-3.19%
$ 56.17 billion $ 13,331
Oct 24 $ 29.06
+7.89%
$ -- $ 49,229
Oct 17 $ 26.94
+3.88%
$ 53.87 billion $ 6,271
Oct 10 $ 25.93
+0.88%
$ 51.86 billion $ 34,130
Oct 3 $ 25.7
-0.75%
$ 51.41 billion $ 33,245
Sep 26 $ 25.9
-5.99%
$ 51.8 billion $ 38,905
Sep 19 $ 27.55
-5.88%
$ 55.1 billion $ 29,832
Sep 12 $ 29.27
-6.81%
$ 63.19 billion $ 21,691
Sep 5 $ 31.41
+0.46%
$ 62.53 billion $ 43,812
Aug 29 $ 31.27
-6.28%
$ 62.53 billion $ 18,699
Aug 22 $ 33.36
-5.70%
$ 66.72 billion $ 10,989
Aug 15 $ 35.38
-1.94%
$ 70.75 billion $ 20,730
Aug 8 $ 36.08
+1.99%
$ 72.15 billion $ 18,157
Download