Intel Corporation Historical Data

INTC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 16, 2021 $ 56.91
-1.76%
$ 6 million $ 682
Jun 15, 2021 $ 57.95
-0.13%
$ 6.11 million $ 15,416
Jun 14, 2021 $ 58.01
+0.11%
$ 6.11 million $ 696
Jun 13, 2021 $ 57.89
+0.23%
$ 6.1 million $ 9,015
Jun 12, 2021 $ 57.77
-0.12%
$ 6.09 million $ 8,997
Jun 11, 2021 $ 57.83
+1.16%
$ 6.09 million $ 9,006
Jun 10, 2021 $ 57.26
+0.61%
$ 6.03 million $ 6,931
Jun 9, 2021 $ 56.92
+0.00%
$ 6 million $ 1,935
Jun 8, 2021 $ 56.92
-0.32%
$ 6 million $ 11,279
Jun 7, 2021 $ 57.08
-0.44%
$ 6.01 million $ 114
Jun 6, 2021 $ 57.31
-0.11%
$ 6.04 million $ 57
Jun 5, 2021 $ 57.34
+0.31%
$ 6.04 million $ 57
Jun 4, 2021 $ 57.23
+1.95%
$ 6.03 million $ 57
Jun 3, 2021 $ 56.12
-2.21%
$ 5.91 million $ 4,097
Jun 2, 2021 $ 57.41
+1.02%
$ 6.05 million $ 3,561
Jun 1, 2021 $ 56.81
-0.39%
$ 5.99 million $ 197,899
May 30, 2021 $ 57.06
-0.01%
$ 6.01 million $ 2,511
May 29, 2021 $ 57.04
+0.01%
$ 6.01 million $ 2,510
May 28, 2021 $ 57.03
-1.19%
$ 6.01 million $ 2,509
May 27, 2021 $ 57.76
+1.52%
$ 6.09 million $ 1,327
May 26, 2021 $ 56.89
+0.02%
$ 5.99 million $ 455
May 25, 2021 $ 56.84
-0.30%
$ 5.99 million $ 1,478
May 24, 2021 $ 57
+1.82%
$ 6.01 million $ 2,739
May 23, 2021 $ 56.01
+0.04%
$ 5.9 million $ 280
May 22, 2021 $ 56.01
-0.10%
$ 5.9 million $ 280
May 21, 2021 $ 56.03
+0.16%
$ 5.9 million $ 280
May 20, 2021 $ 55.9
+1.55%
$ 5.89 million $ 672
May 19, 2021 $ 55.06
+0.48%
$ 5.8 million $ 1,817
May 18, 2021 $ 54.8
-0.83%
$ 5.77 million $ 1,095
May 17, 2021 $ 55.26
-0.18%
$ 5.82 million $ 276
May 16, 2021 $ 55.34
+0.03%
$ 5.83 million $ 332
May 15, 2021 $ 55.33
+0.02%
$ 5.83 million $ 332
May 14, 2021 $ 55.32
+2.58%
$ 5.83 million $ 332
May 13, 2021 $ 53.92
+1.36%
$ 5.68 million $ 10,245
May 12, 2021 $ 53.4
-2.67%
$ 5.63 million $ 9,558
May 11, 2021 $ 54.87
-1.68%
$ 5.78 million $ 8,285
May 10, 2021 $ 55.8
-1.60%
$ 5.88 million $ 2,622
May 9, 2021 $ 56.7
-0.02%
$ 5.97 million $ 737
May 8, 2021 $ 56.7
+0.01%
$ 5.97 million $ 737
May 7, 2021 $ 56.7
+0.03%
$ 5.97 million $ 737
May 6, 2021 $ 56.69
+0.00%
$ 5.97 million $ 737
May 5, 2021 $ 56.68
-0.26%
$ 5.97 million $ 170
May 4, 2021 $ 56.85
-0.56%
$ 5.99 million $ 14,724
May 3, 2021 $ 57.18
-0.53%
$ 6.02 million $ 6,575
May 2, 2021 $ 57.47
+0.01%
$ 6.06 million $ 20,805
May 1, 2021 $ 57.47
+0.00%
$ 6.06 million $ 20,804
Apr 30, 2021 $ 57.47
-0.85%
$ 6.06 million $ 20,804
Apr 29, 2021 $ 57.97
+1.05%
$ 6.11 million $ 5,797
Apr 28, 2021 $ 57.36
-0.88%
$ 6.04 million $ 2,352
Apr 27, 2021 $ 57.86
-1.73%
$ 6.1 million $ 2,488