Intel Corporation Historical Data

INTC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $ 47.67
+0.00%
$ 95.35 billion $ 2,956
Feb 26, 2022 $ 47.67
+0.00%
$ 95.35 billion $ 2,956
Feb 25, 2022 $ 47.67
+3.07%
$ 95.35 billion $ 2,956
Feb 24, 2022 $ 46.27
+2.70%
$ 92.55 billion $ 14,253
Feb 23, 2022 $ 44.91
-0.39%
$ 89.82 billion $ 2,201
Feb 22, 2022 $ 45.03
-0.13%
$ 90.05 billion $ 6,619
Feb 21, 2022 $ 45.09
+0.00%
$ 90.17 billion $ 25,157
Feb 20, 2022 $ 45.09
+0.00%
$ 90.17 billion $ 25,157
Feb 19, 2022 $ 45.09
+0.00%
$ 90.17 billion $ 25,157
Feb 18, 2022 $ 45.09
-5.55%
$ 90.17 billion $ 25,157
Feb 17, 2022 $ 47.73
-0.89%
$ 95.47 billion $ 2,578
Feb 16, 2022 $ 48.18
-0.39%
$ 96.36 billion $ 3,614
Feb 15, 2022 $ 48.37
+1.25%
$ 96.74 billion $ 5,611
Feb 14, 2022 $ 47.78
+0.14%
$ 95.56 billion $ 4,778
Feb 13, 2022 $ 47.72
+0.00%
$ 95.43 billion $ 1,241
Feb 12, 2022 $ 47.72
+0.00%
$ 95.43 billion $ 1,241
Feb 11, 2022 $ 47.72
-2.36%
$ 95.43 billion $ 1,241
Feb 10, 2022 $ 48.87
-2.16%
$ 97.74 billion $ 2,492
Feb 9, 2022 $ 49.95
+2.09%
$ 99.91 billion $ 2,148
Feb 8, 2022 $ 48.95
+1.05%
$ 97.91 billion $ 1,224
Feb 7, 2022 $ 48.3
+0.74%
$ 96.59 billion $ 2,270
Feb 6, 2022 $ 47.94
+0.00%
$ 95.88 billion $ 4,794
Feb 5, 2022 $ 47.94
+0.00%
$ 95.88 billion $ 4,794
Feb 4, 2022 $ 47.94
-1.39%
$ 95.88 billion $ 4,794
Feb 3, 2022 $ 48.64
-0.81%
$ 97.27 billion $ 2,140
Feb 2, 2022 $ 49.06
+1.01%
$ 98.13 billion $ 5,250
Feb 1, 2022 $ 48.61
-0.14%
$ 97.21 billion $ 6,853
Jan 31, 2022 $ 48.67
+1.86%
$ 97.35 billion $ 3,943
Jan 30, 2022 $ 47.78
+0.00%
$ 95.57 billion $ 12,759
Jan 29, 2022 $ 47.78
+0.00%
$ 95.57 billion $ 12,759
Jan 28, 2022 $ 47.78
-0.76%
$ 95.57 billion $ 12,759
Jan 27, 2022 $ 48.18
-4.81%
$ 96.36 billion $ 30,353
Jan 26, 2022 $ 50.58
-1.22%
$ 101.15 billion $ 8,648
Jan 25, 2022 $ 51.15
-1.75%
$ 102.3 billion $ 1,125
Jan 24, 2022 $ 52.04
-0.05%
$ 104.08 billion $ 19,463
Jan 23, 2022 $ 52.06
+0.00%
$ 104.13 billion $ 4,478
Jan 22, 2022 $ 52.06
+0.00%
$ 104.13 billion $ 4,478
Jan 21, 2022 $ 52.06
-0.30%
$ 104.13 billion $ 4,478
Jan 20, 2022 $ 52.22
-2.58%
$ 104.44 billion $ 4,491
Jan 19, 2022 $ 53.61
-2.09%
$ 107.21 billion $ 1,715
Jan 18, 2022 $ 54.8
-1.84%
$ 109.61 billion $ 932
Jan 17, 2022 $ 55.83
+0.00%
$ 111.66 billion $ 2,122
Jan 16, 2022 $ 55.83
+0.00%
$ 111.66 billion $ 2,122
Jan 15, 2022 $ 55.83
+0.00%
$ 111.66 billion $ 2,122
Jan 14, 2022 $ 55.83
+1.65%
$ 111.66 billion $ 2,122
Jan 13, 2022 $ 54.92
-1.46%
$ 109.85 billion $ 3,186
Jan 12, 2022 $ 55.74
-0.39%
$ 111.48 billion $ 1,449
Jan 11, 2022 $ 55.94
-1.60%
$ 111.87 billion $ 10,068
Jan 10, 2022 $ 56.8
+6.21%
$ 113.6 billion $ 14,654
Jan 9, 2022 $ 53.48
+0.00%
$ 106.96 billion $ 12,514