Intel Corporation Historical Data

INTC Page 13
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $ 50.06
-1.09%
$ 100.12 billion $ 12,315
Nov 16, 2021 $ 50.59
+0.76%
$ 101.18 billion $ 2,938
Nov 15, 2021 $ 50.21
-0.08%
$ 100.42 billion $ 351
Nov 14, 2021 $ 50.25
+0.00%
$ 100.5 billion $ 1,507
Nov 13, 2021 $ 50.25
+0.00%
$ 100.5 billion $ 1,507
Nov 12, 2021 $ 50.25
-0.44%
$ 100.5 billion $ 1,507
Nov 11, 2021 $ 50.46
-0.38%
$ 100.92 billion $ 606
Nov 10, 2021 $ 50.64
-0.69%
$ 101.28 billion $ 2,886
Nov 9, 2021 $ 51.01
-0.93%
$ 102.02 billion $ 8,872
Nov 8, 2021 $ 51.49
+1.48%
$ 102.98 billion $ 2,368
Nov 7, 2021 $ 50.74
+0.00%
$ 101.48 billion $ 4,667
Nov 6, 2021 $ 50.74
+0.00%
$ 101.48 billion $ 4,667
Nov 5, 2021 $ 50.74
+1.30%
$ 101.48 billion $ 4,667
Nov 4, 2021 $ 50.09
-0.48%
$ 100.18 billion $ 2,407
Nov 3, 2021 $ 50.35
+1.10%
$ 100.7 billion $ 5,428
Nov 2, 2021 $ 49.8
+0.63%
$ 99.6 billion $ 7,968
Nov 1, 2021 $ 49.52
+1.14%
$ 99.04 billion $ 6,483
Oct 31, 2021 $ 48.96
+0.00%
$ 97.92 billion $ 4,843
Oct 30, 2021 $ 48.96
+0.00%
$ 97.92 billion $ 4,994
Oct 29, 2021 $ 48.96
+2.17%
$ 97.92 billion $ 4,994
Oct 28, 2021 $ 47.92
+0.04%
$ 95.84 billion $ 1,251
Oct 27, 2021 $ 47.89
-1.07%
$ 95.78 billion $ 14,271
Oct 26, 2021 $ 48.43
-2.00%
$ 96.86 billion $ 18,109
Oct 25, 2021 $ 49.43
+0.10%
$ 98.86 billion $ 19,669
Oct 24, 2021 $ 49.38
+0.00%
$ 98.76 billion $ 33,006
Oct 23, 2021 $ 49.38
+0.00%
$ 98.76 billion $ 32,999
Oct 22, 2021 $ 49.38
-3.29%
$ 98.76 billion $ 32,999
Oct 21, 2021 $ 51.1
-7.51%
$ 102.2 billion $ 15,177
Oct 20, 2021 $ 55.25
+0.16%
$ 110.5 billion $ 1,934
Oct 19, 2021 $ 55.11
+1.29%
$ 110.22 billion $ 2,041
Oct 18, 2021 $ 54.37
+0.02%
$ 108.74 billion $ 816
Oct 17, 2021 $ 54.36
+0.00%
$ 108.72 billion $ 380
Oct 16, 2021 $ 54.36
+0.00%
$ 108.72 billion $ 380
Oct 15, 2021 $ 54.36
+0.89%
$ 108.72 billion $ 380
Oct 14, 2021 $ 53.88
+3.04%
$ 107.76 billion $ 2,155
Oct 13, 2021 $ 52.29
+0.33%
$ 104.58 billion $ 8,889
Oct 12, 2021 $ 52.11
-2.43%
$ 104.22 billion $ 7,818
Oct 11, 2021 $ 53.41
-0.63%
$ 106.82 billion $ 1,709
Oct 10, 2021 $ 53.75
+0.00%
$ 107.5 billion $ 753
Oct 9, 2021 $ 53.75
+0.00%
$ 107.5 billion $ 753
Oct 8, 2021 $ 53.75
-0.83%
$ 107.5 billion $ 753
Oct 7, 2021 $ 54.2
+0.17%
$ 108.4 billion $ 1,626
Oct 6, 2021 $ 54.11
+0.46%
$ 108.22 billion $ 541
Oct 5, 2021 $ 53.87
+0.92%
$ 107.74 billion $ 1,560
Oct 4, 2021 $ 53.38
-0.54%
$ 106.76 billion $ 214
Oct 3, 2021 $ 53.67
+0.00%
$ 107.34 billion $ 806
Oct 2, 2021 $ 53.67
+0.00%
$ 107.34 billion $ 806
Oct 1, 2021 $ 53.67
+0.68%
$ 107.34 billion $ 806
Sep 30, 2021 $ 53.31
-0.36%
$ 106.62 billion $ 1,066
Sep 29, 2021 $ 53.5
-0.82%
$ 107 billion $ 268