Intel Corporation Historical Data

INTC Page 10
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 46.73
+2.11%
$ 93.47 billion $ 13,553
Apr 17, 2022 $ 45.77
+0.00%
$ 91.54 billion $ 183
Apr 16, 2022 $ 45.77
+0.00%
$ 91.54 billion $ 183
Apr 15, 2022 $ 45.77
+0.00%
$ 91.54 billion $ 183
Apr 14, 2022 $ 45.77
-2.81%
$ 91.54 billion $ 2,472
Apr 13, 2022 $ 47.06
+0.91%
$ 94.13 billion $ 706
Apr 12, 2022 $ 46.59
-0.14%
$ 93.17 billion $ 1,351
Apr 11, 2022 $ 46.67
-0.80%
$ 93.35 billion $ 2,847
Apr 10, 2022 $ 47.05
+0.00%
$ 94.1 billion $ 2,258
Apr 9, 2022 $ 47.05
+0.00%
$ 94.1 billion $ 2,258
Apr 8, 2022 $ 47.05
-1.25%
$ 94.1 billion $ 2,258
Apr 7, 2022 $ 47.67
-0.29%
$ 95.33 billion $ 1,001
Apr 6, 2022 $ 47.8
-1.04%
$ 95.61 billion $ 10,995
Apr 5, 2022 $ 48.33
-1.58%
$ 96.66 billion $ 677
Apr 4, 2022 $ 49.09
+2.04%
$ 98.18 billion $ 3,633
Apr 3, 2022 $ 48.11
+0.00%
$ 96.22 billion $ 5,966
Apr 2, 2022 $ 48.11
+0.00%
$ 96.22 billion $ 5,966
Apr 1, 2022 $ 48.11
-3.53%
$ 96.22 billion $ 5,966
Mar 31, 2022 $ 49.87
-3.27%
$ 99.74 billion $ 2,892
Mar 30, 2022 $ 51.53
-1.13%
$ 103.07 billion $ 6,287
Mar 29, 2022 $ 52.21
+1.82%
$ 104.42 billion $ 5,848
Mar 28, 2022 $ 51.28
-0.94%
$ 102.55 billion $ 5,538
Mar 27, 2022 $ 51.76
+0.00%
$ 103.52 billion $ 5,124
Mar 26, 2022 $ 51.76
+0.00%
$ 103.52 billion $ 5,124
Mar 25, 2022 $ 51.76
+0.73%
$ 103.52 billion $ 5,124
Mar 24, 2022 $ 51.44
+6.49%
$ 102.88 billion $ 15,741
Mar 23, 2022 $ 48.3
-0.14%
$ 96.61 billion $ 11,448
Mar 22, 2022 $ 48.44
+2.40%
$ 96.87 billion $ 3,439
Mar 21, 2022 $ 47.3
-0.47%
$ 94.6 billion $ 3,122
Mar 20, 2022 $ 47.53
+0.00%
$ 95.05 billion $ 5,085
Mar 19, 2022 $ 47.53
+0.00%
$ 95.05 billion $ 5,085
Mar 18, 2022 $ 47.53
+1.39%
$ 95.05 billion $ 5,085
Mar 17, 2022 $ 46.88
+0.65%
$ 93.77 billion $ 2,813
Mar 16, 2022 $ 46.58
+3.90%
$ 93.16 billion $ 228,102
Mar 15, 2022 $ 44.78
+0.61%
$ 89.57 billion $ 192,172
Mar 14, 2022 $ 44.46
-3.19%
$ 88.92 billion $ 11,915
Mar 13, 2022 $ 45.92
+0.00%
$ 91.85 billion $ 13,226
Mar 12, 2022 $ 45.92
+0.00%
$ 91.85 billion $ 13,226
Mar 11, 2022 $ 45.92
-1.80%
$ 91.85 billion $ 13,226
Mar 10, 2022 $ 46.74
-1.92%
$ 93.49 billion $ 18,464
Mar 9, 2022 $ 47.63
+0.03%
$ 95.25 billion $ 953
Mar 8, 2022 $ 47.53
+0.02%
$ 95.06 billion $ 1,949
Mar 7, 2022 $ 47.52
-1.31%
$ 95.04 billion $ 2,376
Mar 6, 2022 $ 48.15
+0.00%
$ 96.3 billion $ 21,812
Mar 5, 2022 $ 48.15
+0.00%
$ 96.3 billion $ 21,812
Mar 4, 2022 $ 48.15
+0.38%
$ 96.3 billion $ 21,812
Mar 3, 2022 $ 47.98
-1.78%
$ 95.95 billion $ 1,103
Mar 2, 2022 $ 48.84
+4.26%
$ 97.68 billion $ 12,943
Mar 1, 2022 $ 46.84
-1.96%
$ 93.69 billion $ 3,045
Feb 28, 2022 $ 47.72
+0.10%
$ 95.45 billion $ 3,579