Intel Corporation Historical Data

INTC Page 15
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $ 53.86
+0.00%
$ 107.72 billion $ 215
Aug 7, 2021 $ 53.86
+0.00%
$ 107.72 billion $ 215
Aug 6, 2021 $ 53.86
+0.13%
$ 107.72 billion $ 215
Aug 5, 2021 $ 53.81
-0.09%
$ 107.62 billion $ 1,183
Aug 4, 2021 $ 54.13
+0.41%
$ 108.26 billion $ 812
Aug 3, 2021 $ 53.93
+0.49%
$ 107.87 billion $ 270
Aug 2, 2021 $ 53.68
-0.01%
$ 107.35 billion $ 215
Aug 1, 2021 $ 53.7
+0.11%
$ 107.4 billion $ 429
Jul 30, 2021 $ 53.84
+0.63%
$ 107.68 billion $ 430
Jul 29, 2021 $ 53.51
+0.76%
$ 107.02 billion $ 7,752
Jul 28, 2021 $ 53.11
+0.02%
$ 106.21 billion $ 2,603
Jul 27, 2021 $ 53.02
-0.53%
$ 106.03 billion $ 5,832
Jul 26, 2021 $ 53.28
+0.57%
$ 106.56 billion $ 10,394
Jul 25, 2021 $ 52.95
+0.07%
$ 105.9 billion $ 9,743
Jul 24, 2021 $ 52.9
-0.09%
$ 5.57 million $ 9,733
Jul 23, 2021 $ 52.92
-2.74%
$ 5.58 million $ 9,737
Jul 22, 2021 $ 54.42
-3.17%
$ 5.73 million $ 1,417
Jul 21, 2021 $ 56.22
+1.51%
$ 5.92 million $ 394
Jul 20, 2021 $ 55.37
+1.26%
$ 5.83 million $ 1,163
Jul 19, 2021 $ 54.68
-0.31%
$ 5.76 million $ 12,310
Jul 16, 2021 $ 54.66
-2.50%
$ 5.76 million $ 328
Jul 15, 2021 $ 56.01
-0.88%
$ 5.9 million $ 2,018
Jul 14, 2021 $ 56.48
-0.65%
$ 5.95 million $ 113
Jul 13, 2021 $ 56.79
+0.34%
$ 5.98 million $ 57
Jul 12, 2021 $ 56.63
+1.31%
$ 5.97 million $ 396
Jul 11, 2021 $ 55.9
-0.01%
$ 5.89 million $ 1,508
Jul 10, 2021 $ 56.07
+0.34%
$ 5.91 million $ 1,512
Jul 9, 2021 $ 55.9
+1.13%
$ 5.89 million $ 1,508
Jul 8, 2021 $ 55.26
-0.94%
$ 5.82 million $ 166
Jul 7, 2021 $ 55.8
-0.44%
$ 5.88 million $ 112
Jul 6, 2021 $ 56
-0.99%
$ 5.9 million $ 1,343
Jul 5, 2021 $ 56.59
-0.02%
$ 5.96 million $ 3,789
Jul 4, 2021 $ 56.6
-0.01%
$ 5.96 million $ 3,790
Jul 3, 2021 $ 56.61
-0.02%
$ 5.96 million $ 3,790
Jul 2, 2021 $ 56.62
+1.27%
$ 5.97 million $ 3,791
Jul 1, 2021 $ 55.95
-0.06%
$ 5.89 million $ 2,517
Jun 30, 2021 $ 55.99
-1.36%
$ 5.9 million $ 3,245
Jun 29, 2021 $ 56.76
-1.28%
$ 5.98 million $ 3,803
Jun 28, 2021 $ 57.48
+2.89%
$ 6.06 million $ 2,812
Jun 27, 2021 $ 55.86
-0.42%
$ 5.89 million $ 446
Jun 26, 2021 $ 55.99
+0.35%
$ 5.9 million $ 448
Jun 25, 2021 $ 55.82
-0.08%
$ 5.88 million $ 446
Jun 24, 2021 $ 55.84
+0.98%
$ 5.88 million $ 391
Jun 23, 2021 $ 55.31
-1.16%
$ 5.83 million $ 553
Jun 22, 2021 $ 55.93
+0.16%
$ 5.89 million $ 1,454
Jun 21, 2021 $ 55.77
+0.44%
$ 5.88 million $ 112
Jun 20, 2021 $ 55.52
+0.08%
$ 5.85 million $ 1,834
Jun 19, 2021 $ 55.49
-0.16%
$ 5.85 million $ 1,833
Jun 18, 2021 $ 55.55
-2.91%
$ 5.85 million $ 1,835
Jun 17, 2021 $ 57.23
+0.52%
$ 6.03 million $ 11,561