Intel Corporation Historical Data

INTC Page 19
Download
Date Close Price change Market cap Trading volume
Jan 9, 2021 $ 51.6
+0.08%
$ 5.44 million $ 2,270
Jan 8, 2021 $ 51.57
-0.78%
$ 5.43 million $ 2,269
Jan 7, 2021 $ 51.98
+1.59%
$ 5.48 million $ 14,294
Jan 6, 2021 $ 51.16
+2.84%
$ 5.39 million $ 3,479
Jan 5, 2021 $ 49.74
+0.13%
$ 5.24 million $ 4,974
Jan 2, 2021 $ 49.82
-0.02%
$ 5.25 million $ 50
Jan 1, 2021 $ 49.82
+0.12%
$ 5.25 million $ 50
Dec 31, 2020 $ 49.77
+2.37%
$ 5.24 million $ 11,945
Dec 30, 2020 $ 48.62
+0.05%
$ 5.12 million $ 62,618
Dec 29, 2020 $ 49.4
+0.16%
$ 5.2 million $ 8,843
Dec 28, 2020 $ 46.99
-0.06%
$ 4.95 million $ 10,949
Dec 26, 2020 $ 46.87
-0.13%
$ 4.94 million $ 1,547
Dec 25, 2020 $ 46.96
-0.03%
$ 4.95 million $ 1,550
Dec 24, 2020 $ 46.96
+2.38%
$ 4.95 million $ 1,550
Dec 23, 2020 $ 45.77
-0.69%
$ 4.82 million $ 13,593
Dec 22, 2020 $ 46.09
-0.24%
$ 4.86 million $ 13,227
Dec 21, 2020 $ 46.14
-0.11%
$ 4.86 million $ 15,641
Dec 17, 2020 $ 50.33
-1.37%
$ 5.3 million $ 1,409
Dec 16, 2020 $ 51.03
+1.09%
$ 5.38 million $ 2,807
Dec 15, 2020 $ 49.56
-0.02%
$ 5.22 million $ 10,656
Dec 14, 2020 $ 49.59
+0.01%
$ 5.22 million $ 10,662
Dec 13, 2020 $ 49.57
-0.02%
$ 5.22 million $ 10,658
Dec 12, 2020 $ 49.6
+0.07%
$ 5.23 million $ 10,663
Dec 11, 2020 $ 49.65
-1.20%
$ 5.23 million $ 10,674
Dec 10, 2020 $ 50.13
+0.30%
$ 5.28 million $ 1,955
Dec 9, 2020 $ 49.86
-1.44%
$ 5.25 million $ 8,277
Dec 8, 2020 $ 50.52
+1.16%
$ 5.32 million $ 4,041
Dec 7, 2020 $ 50.07
-3.35%
$ 5.28 million $ 57,230
Dec 6, 2020 $ 51.81
-0.07%
$ 5.46 million $ 9,636
Dec 5, 2020 $ 51.87
-0.01%
$ 5.47 million $ 9,648
Dec 4, 2020 $ 51.88
+2.06%
$ 5.47 million $ 9,650
Dec 3, 2020 $ 50.85
+2.06%
$ 5.36 million $ 12,204
Dec 2, 2020 $ 49.85
+0.91%
$ 5.25 million $ 4,436
Dec 1, 2020 $ 49.41
+2.18%
$ 5.21 million $ 9,734
Nov 30, 2020 $ 47.22
-0.23%
$ 4.98 million $ 1,133
Nov 29, 2020 $ 47.33
+0.03%
$ 4.99 million $ 77,477
Nov 28, 2020 $ 47.31
-0.05%
$ 4.99 million $ 77,452
Nov 27, 2020 $ 47.32
+0.58%
$ 4.99 million $ 77,461
Nov 26, 2020 $ 47.04
+0.25%
$ 4.96 million $ 1,223
Nov 25, 2020 $ 46.94
-0.03%
$ 4.95 million $ 10,232
Nov 24, 2020 $ 46.96
+2.07%
$ 4.95 million $ 38,273
Nov 23, 2020 $ 46
+1.35%
$ 4.85 million $ 10,579
Nov 22, 2020 $ 45.38
+0.03%
$ 4.78 million $ 4,810
Nov 21, 2020 $ 45.37
+0.04%
$ 4.78 million $ 4,809
Nov 20, 2020 $ 45.35
-0.22%
$ 4.78 million $ 4,807
Nov 19, 2020 $ 45.45
+1.00%
$ 4.79 million $ 6,317
Nov 18, 2020 $ 45
-0.90%
$ 4.74 million $ 4,185
Nov 17, 2020 $ 45.4
-1.65%
$ 4.78 million $ 25,788
Nov 16, 2020 $ 46.16
+1.70%
$ 4.86 million $ 29,403
Nov 15, 2020 $ 45.38
+0.10%
$ 4.78 million $ 3,631