Intel Corporation Historical Data

INTC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 26, 2021 $ 58.87
-0.43%
$ 6.2 million $ 6,888
Apr 25, 2021 $ 59.12
+0.02%
$ 6.23 million $ 29,500
Apr 24, 2021 $ 59.1
-0.04%
$ 6.23 million $ 29,492
Apr 23, 2021 $ 59.12
-3.31%
$ 6.23 million $ 29,499
Apr 22, 2021 $ 61.16
-3.65%
$ 6.44 million $ 3,976
Apr 21, 2021 $ 63.49
+1.78%
$ 6.69 million $ 1,524
Apr 20, 2021 $ 62.37
-1.90%
$ 6.57 million $ 686
Apr 19, 2021 $ 63.57
-1.78%
$ 6.7 million $ 3,687
Apr 18, 2021 $ 64.7
+0.03%
$ 6.82 million $ 4,918
Apr 17, 2021 $ 64.69
+0.00%
$ 6.82 million $ 4,917
Apr 16, 2021 $ 64.7
-0.07%
$ 6.82 million $ 4,917
Apr 15, 2021 $ 64.75
+0.97%
$ 6.82 million $ 453
Apr 14, 2021 $ 64.08
-1.68%
$ 6.75 million $ 4,934
Apr 13, 2021 $ 65.18
-0.06%
$ 6.87 million $ 9,125
Apr 12, 2021 $ 65.22
-4.17%
$ 6.87 million $ 14,480
Apr 11, 2021 $ 68.06
+0.01%
$ 7.17 million $ 1,497
Apr 10, 2021 $ 68.06
+0.00%
$ 7.17 million $ 1,497
Apr 9, 2021 $ 68.06
+1.32%
$ 7.17 million $ 1,497
Apr 8, 2021 $ 67.15
+1.39%
$ 7.08 million $ 37,674
Apr 7, 2021 $ 66.26
+0.99%
$ 6.98 million $ 2,385
Apr 6, 2021 $ 65.63
-1.46%
$ 6.91 million $ 2,822
Apr 5, 2021 $ 66.57
+3.19%
$ 7.01 million $ 26,296
Apr 2, 2021 $ 64.27
-0.35%
$ 6.77 million $ 129
Apr 1, 2021 $ 64.5
+0.79%
$ 6.8 million $ 516
Mar 30, 2021 $ 63.58
-1.32%
$ 6.7 million $ 445
Mar 29, 2021 $ 64.44
-0.19%
$ 6.79 million $ 2,256
Mar 28, 2021 $ 64.58
+0.02%
$ 6.8 million $ 387
Mar 27, 2021 $ 64.58
-0.05%
$ 6.8 million $ 388
Mar 26, 2021 $ 64.6
+4.21%
$ 6.81 million $ 388
Mar 25, 2021 $ 62
-0.11%
$ 6.53 million $ 5,394
Mar 24, 2021 $ 62.09
-8.02%
$ 6.54 million $ 11,921
Mar 23, 2021 $ 67.52
+2.51%
$ 7.11 million $ 11,074
Mar 22, 2021 $ 65.88
+3.24%
$ 6.94 million $ 3,821
Mar 21, 2021 $ 63.82
+0.06%
$ 6.72 million $ 255
Mar 20, 2021 $ 63.81
-0.01%
$ 6.72 million $ 255
Mar 19, 2021 $ 63.81
+0.23%
$ 6.72 million $ 255
Mar 18, 2021 $ 63.66
-1.31%
$ 6.71 million $ 1,846
Mar 17, 2021 $ 64.47
-0.65%
$ 6.79 million $ 3,610
Mar 16, 2021 $ 64.84
+2.18%
$ 6.83 million $ 7,910
Mar 15, 2021 $ 63.47
+1.36%
$ 6.69 million $ 1,714
Mar 14, 2021 $ 62.69
-0.10%
$ 6.61 million $ 1,442
Mar 13, 2021 $ 62.76
+0.02%
$ 6.61 million $ 1,443
Mar 12, 2021 $ 62.76
-0.79%
$ 6.61 million $ 1,443
Mar 11, 2021 $ 63.26
+1.81%
$ 6.66 million $ 1,708
Mar 10, 2021 $ 62.17
-0.80%
$ 6.55 million $ 3,109
Mar 9, 2021 $ 62.65
+4.05%
$ 6.6 million $ 1,378
Mar 8, 2021 $ 60.2
-0.47%
$ 6.34 million $ 62,853
Mar 7, 2021 $ 60.53
-0.03%
$ 6.38 million $ 1,392
Mar 6, 2021 $ 60.55
+0.03%
$ 6.38 million $ 1,393
Mar 5, 2021 $ 60.55
+4.19%
$ 6.38 million $ 1,393