Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Intel Corporation Historical Data

INTC Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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