Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Intel Corporation Historical Data

INTC Page 16
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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