Intel Corporation Historical Data

INTC Page 12
Download
Date Close Price change Market cap Trading volume
Jan 8, 2022 $ 53.48
+0.00%
$ 106.96 billion $ 12,514
Jan 7, 2022 $ 53.48
-1.43%
$ 106.96 billion $ 12,514
Jan 6, 2022 $ 54.25
+0.22%
$ 108.51 billion $ 6,836
Jan 5, 2022 $ 54.14
+2.32%
$ 108.27 billion $ 10,448
Jan 4, 2022 $ 52.91
-0.20%
$ 105.81 billion $ 9,311
Jan 3, 2022 $ 53.09
+2.94%
$ 106.18 billion $ 13,538
Jan 2, 2022 $ 51.58
+0.00%
$ 103.15 billion $ 2,527
Jan 1, 2022 $ 51.58
+0.00%
$ 103.15 billion $ 2,527
Dec 31, 2021 $ 51.58
-0.36%
$ 103.15 billion $ 2,527
Dec 30, 2021 $ 51.72
+0.05%
$ 103.44 billion $ 776
Dec 29, 2021 $ 51.7
-0.37%
$ 103.39 billion $ 103
Dec 28, 2021 $ 51.89
+0.02%
$ 103.79 billion $ 1,142
Dec 27, 2021 $ 51.89
+1.11%
$ 103.77 billion $ 1,920
Dec 24, 2021 $ 51.25
-0.05%
$ 102.49 billion $ 51
Dec 23, 2021 $ 51.27
+0.61%
$ 102.54 billion $ 2,358
Dec 22, 2021 $ 50.96
+0.48%
$ 101.92 billion $ 815
Dec 21, 2021 $ 50.67
+1.75%
$ 101.34 billion $ 10,641
Dec 20, 2021 $ 49.8
-1.58%
$ 99.6 billion $ 17,679
Dec 19, 2021 $ 50.6
+0.00%
$ 101.2 billion $ 2,935
Dec 18, 2021 $ 50.6
+0.00%
$ 101.2 billion $ 2,935
Dec 17, 2021 $ 50.6
-0.65%
$ 101.2 billion $ 2,935
Dec 16, 2021 $ 50.91
+0.59%
$ 101.82 billion $ 2,749
Dec 15, 2021 $ 50.59
+1.71%
$ 101.18 billion $ 304
Dec 14, 2021 $ 49.74
-0.64%
$ 99.48 billion $ 8,555
Dec 13, 2021 $ 50.07
-1.82%
$ 100.14 billion $ 7,911
Dec 12, 2021 $ 51
+0.00%
$ 102 billion $ 969
Dec 11, 2021 $ 51
+0.95%
$ 102 billion $ 969
Dec 10, 2021 $ 50.52
-0.04%
$ 101.04 billion $ 960
Dec 9, 2021 $ 50.54
-2.30%
$ 101.08 billion $ 1,011
Dec 8, 2021 $ 51.73
-1.74%
$ 103.46 billion $ 7,553
Dec 7, 2021 $ 52.65
+3.48%
$ 105.29 billion $ 62,963
Dec 6, 2021 $ 50.93
+5.03%
$ 101.86 billion $ 2,954
Dec 5, 2021 $ 48.49
+0.00%
$ 96.98 billion $ 5,285
Dec 4, 2021 $ 48.49
-1.59%
$ 96.98 billion $ 5,285
Dec 3, 2021 $ 49.27
-0.28%
$ 98.55 billion $ 5,371
Dec 2, 2021 $ 49.42
+1.12%
$ 98.83 billion $ 2,915
Dec 1, 2021 $ 48.83
-1.14%
$ 97.66 billion $ 1,660
Nov 30, 2021 $ 49.45
-1.23%
$ 98.89 billion $ 1,632
Nov 29, 2021 $ 50.06
+1.61%
$ 100.12 billion $ 2,052
Nov 28, 2021 $ 48.84
+0.00%
$ 97.67 billion $ 2,539
Nov 27, 2021 $ 48.84
+0.00%
$ 97.67 billion $ 2,539
Nov 26, 2021 $ 48.84
+0.02%
$ 97.67 billion $ 2,539
Nov 25, 2021 $ 49.79
+0.05%
$ 99.58 billion $ 50
Nov 24, 2021 $ 49.76
+1.26%
$ 99.52 billion $ 697
Nov 23, 2021 $ 49.16
-1.53%
$ 98.31 billion $ 1,425
Nov 22, 2021 $ 49.92
+0.81%
$ 99.84 billion $ 3,744
Nov 21, 2021 $ 49.52
+0.00%
$ 99.04 billion $ 5,299
Nov 20, 2021 $ 49.52
+0.00%
$ 99.04 billion $ 5,299
Nov 19, 2021 $ 49.52
-0.19%
$ 99.04 billion $ 5,299
Nov 18, 2021 $ 49.63
-0.86%
$ 99.26 billion $ 7,593