Intel Corporation Historical Data

INTC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 4, 2021 $ 58.13
-2.47%
$ 6.12 million $ 2,965
Mar 3, 2021 $ 59.63
-2.48%
$ 6.28 million $ 1,014
Mar 2, 2021 $ 61.15
-2.56%
$ 6.44 million $ 734
Mar 1, 2021 $ 62.77
+3.43%
$ 6.61 million $ 3,201
Feb 28, 2021 $ 60.67
+0.07%
$ 6.39 million $ 1,153
Feb 27, 2021 $ 60.67
-0.06%
$ 6.39 million $ 1,153
Feb 26, 2021 $ 60.67
+1.61%
$ 6.39 million $ 1,153
Feb 25, 2021 $ 59.85
-4.68%
$ 6.31 million $ 3,771
Feb 24, 2021 $ 62.76
+2.99%
$ 6.61 million $ 13,431
Feb 23, 2021 $ 60.84
+0.21%
$ 6.41 million $ 13,506
Feb 22, 2021 $ 60.7
-3.61%
$ 6.4 million $ 2,489
Feb 21, 2021 $ 62.96
+0.04%
$ 6.63 million $ 5,100
Feb 20, 2021 $ 62.95
-0.07%
$ 6.63 million $ 5,099
Feb 19, 2021 $ 62.95
+2.45%
$ 6.63 million $ 5,099
Feb 18, 2021 $ 61.46
-0.50%
$ 6.48 million $ 4,118
Feb 17, 2021 $ 61.77
-0.91%
$ 6.51 million $ 13,219
Feb 16, 2021 $ 62.35
+1.16%
$ 6.57 million $ 4,365
Feb 15, 2021 $ 61.65
+0.02%
$ 6.5 million $ 35,757
Feb 14, 2021 $ 61.65
+0.00%
$ 6.5 million $ 35,757
Feb 13, 2021 $ 61.62
-0.18%
$ 6.49 million $ 35,738
Feb 12, 2021 $ 61.71
+1.92%
$ 6.5 million $ 35,794
Feb 11, 2021 $ 60.42
+2.97%
$ 6.37 million $ 9,124
Feb 10, 2021 $ 58.69
-0.01%
$ 6.18 million $ 3,521
Feb 9, 2021 $ 58.7
-1.05%
$ 6.18 million $ 37,393
Feb 8, 2021 $ 59.26
+1.90%
$ 6.24 million $ 62,584
Feb 7, 2021 $ 58.06
-0.16%
$ 6.12 million $ 3,426
Feb 6, 2021 $ 58.21
+0.09%
$ 6.13 million $ 3,435
Feb 5, 2021 $ 58.26
-0.37%
$ 6.14 million $ 3,437
Feb 4, 2021 $ 58.48
+1.35%
$ 6.16 million $ 4,562
Feb 3, 2021 $ 57.7
-0.21%
$ 6.08 million $ 3,750
Feb 2, 2021 $ 57.71
+2.05%
$ 6.08 million $ 14,311
Feb 1, 2021 $ 56.55
+2.23%
$ 5.96 million $ 130,734
Jan 30, 2021 $ 55.34
-0.04%
$ 5.83 million $ 4,261
Jan 29, 2021 $ 55.34
-0.59%
$ 5.83 million $ 4,261
Jan 28, 2021 $ 55.59
+3.71%
$ 5.86 million $ 40,692
Jan 27, 2021 $ 53.56
-3.30%
$ 5.64 million $ 33,582
Jan 26, 2021 $ 55.43
+1.36%
$ 5.84 million $ 15,520
Jan 24, 2021 $ 56.56
-0.03%
$ 5.96 million $ 64,365
Jan 23, 2021 $ 56.56
-0.09%
$ 5.96 million $ 64,365
Jan 22, 2021 $ 56.56
-8.01%
$ 5.96 million $ 64,365
Jan 21, 2021 $ 61.5
+4.81%
$ 6.48 million $ 304,914
Jan 20, 2021 $ 58.69
+1.50%
$ 6.18 million $ 15,671
Jan 19, 2021 $ 57.85
+1.11%
$ 6.1 million $ 5,207
Jan 16, 2021 $ 57.4
-0.04%
$ 6.05 million $ 7,635
Jan 15, 2021 $ 57.42
-2.92%
$ 6.05 million $ 7,637
Jan 14, 2021 $ 59.11
+4.18%
$ 6.23 million $ 10,876
Jan 13, 2021 $ 56.73
+6.62%
$ 5.98 million $ 62,407
Jan 12, 2021 $ 53.19
+2.18%
$ 5.6 million $ 3,511
Jan 11, 2021 $ 52.06
+0.83%
$ 5.49 million $ 6,508
Jan 10, 2021 $ 51.64
+0.09%
$ 5.44 million $ 2,272