Intel Corporation Historical Data

INTC Page 14
Download
Date Close Price change Market cap Trading volume
Sep 28, 2021 $ 53.94
-1.15%
$ 107.88 billion $ 809
Sep 27, 2021 $ 54.57
+0.72%
$ 109.14 billion $ 55
Sep 26, 2021 $ 54.18
+0.00%
$ 108.36 billion $ 1,193
Sep 25, 2021 $ 54.18
+0.00%
$ 108.36 billion $ 1,193
Sep 24, 2021 $ 54.18
+0.26%
$ 108.36 billion $ 1,193
Sep 23, 2021 $ 54.04
+0.95%
$ 108.08 billion $ 541
Sep 22, 2021 $ 53.55
+1.40%
$ 107.1 billion $ 107
Sep 21, 2021 $ 52.74
-0.25%
$ 105.48 billion $ 105
Sep 20, 2021 $ 52.87
-2.15%
$ 105.74 billion $ 529
Sep 19, 2021 $ 54.03
+0.00%
$ 108.06 billion $ 12,109
Sep 18, 2021 $ 54.03
+0.00%
$ 108.06 billion $ 12,109
Sep 17, 2021 $ 54.03
-1.19%
$ 108.06 billion $ 12,109
Sep 16, 2021 $ 54.68
-0.87%
$ 109.36 billion $ 1,750
Sep 15, 2021 $ 55.1
+1.25%
$ 110.2 billion $ 110
Sep 14, 2021 $ 54.42
-1.09%
$ 108.84 billion $ 435
Sep 13, 2021 $ 55.01
+2.31%
$ 110.02 billion $ 1,375
Sep 12, 2021 $ 53.77
+0.00%
$ 107.54 billion $ 10,967
Sep 11, 2021 $ 53.77
+0.00%
$ 107.54 billion $ 10,967
Sep 10, 2021 $ 53.77
+0.71%
$ 107.54 billion $ 10,967
Sep 9, 2021 $ 53.38
-0.06%
$ 106.76 billion $ 3,949
Sep 8, 2021 $ 53.41
-0.09%
$ 106.82 billion $ 2,403
Sep 7, 2021 $ 53.57
+0.26%
$ 107.14 billion $ 2,568
Sep 6, 2021 $ 53.43
+0.00%
$ 106.86 billion $ 1,015
Sep 5, 2021 $ 53.43
+0.00%
$ 106.86 billion $ 1,015
Sep 4, 2021 $ 53.43
+0.00%
$ 106.86 billion $ 1,015
Sep 3, 2021 $ 53.43
-0.41%
$ 106.86 billion $ 1,015
Sep 2, 2021 $ 53.65
+0.06%
$ 107.3 billion $ 2,253
Sep 1, 2021 $ 53.62
-0.63%
$ 107.24 billion $ 18,928
Aug 31, 2021 $ 54.06
+0.24%
$ 108.12 billion $ 324
Aug 30, 2021 $ 53.93
+0.09%
$ 107.86 billion $ 2,534
Aug 29, 2021 $ 53.88
+0.00%
$ 107.76 billion $ 2,748
Aug 28, 2021 $ 53.88
+0.00%
$ 107.76 billion $ 2,748
Aug 27, 2021 $ 53.88
+1.53%
$ 107.76 billion $ 2,748
Aug 26, 2021 $ 53.07
-1.76%
$ 106.14 billion $ 2,282
Aug 25, 2021 $ 54.02
+0.45%
$ 108.04 billion $ 323
Aug 24, 2021 $ 53.83
+0.84%
$ 107.66 billion $ 376
Aug 23, 2021 $ 53.35
+2.66%
$ 106.7 billion $ 2,989
Aug 22, 2021 $ 51.97
+0.00%
$ 103.94 billion $ 260
Aug 21, 2021 $ 51.97
+0.00%
$ 103.94 billion $ 260
Aug 20, 2021 $ 51.97
-0.78%
$ 103.94 billion $ 260
Aug 19, 2021 $ 52.38
+0.42%
$ 104.76 billion $ 1,414
Aug 18, 2021 $ 52.18
-0.67%
$ 104.36 billion $ 782
Aug 17, 2021 $ 52.53
-1.48%
$ 105.06 billion $ 683
Aug 16, 2021 $ 53.32
-0.06%
$ 106.64 billion $ 854
Aug 15, 2021 $ 53.35
+0.00%
$ 106.7 billion $ 2,779
Aug 14, 2021 $ 53.35
+0.00%
$ 106.7 billion $ 2,779
Aug 13, 2021 $ 53.35
-0.24%
$ 106.7 billion $ 2,779
Aug 12, 2021 $ 53.48
-1.15%
$ 106.96 billion $ 107
Aug 11, 2021 $ 54.11
+0.50%
$ 108.22 billion $ 270
Aug 10, 2021 $ 53.84
-0.31%
$ 107.68 billion $ 5,869