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 19
Download
Date Close Price change Market cap Trading volume

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

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