Intel Corporation Historical Data

INTC Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 30.01
+3.61%
$ 60.02 billion $ 3,181
May 29, 2023 $ 28.96
+0.00%
$ 57.93 billion $ 10,022
May 28, 2023 $ 28.96
+0.00%
$ 57.93 billion $ 10,022
May 27, 2023 $ 28.96
+0.00%
$ 57.93 billion $ 10,022
May 26, 2023 $ 28.96
+5.77%
$ 57.93 billion $ 10,022
May 25, 2023 $ 27.4
-4.45%
$ 54.79 billion $ 20,926
May 24, 2023 $ 28.69
-3.07%
$ 57.38 billion $ 689
May 23, 2023 $ 29.61
-2.58%
$ 59.22 billion $ 2,546
May 22, 2023 $ 30.39
+1.66%
$ 60.79 billion $ 1,398
May 21, 2023 $ 29.9
+0.00%
$ 59.8 billion $ 30
May 20, 2023 $ 29.9
+0.00%
$ 59.8 billion $ 30
May 19, 2023 $ 29.9
+0.57%
$ 59.8 billion $ 30
May 18, 2023 $ 29.74
+2.98%
$ 59.49 billion $ 357
May 17, 2023 $ 28.88
-1.30%
$ 57.76 billion $ 3,899
May 16, 2023 $ 29.24
-1.85%
$ 58.48 billion $ 29
May 15, 2023 $ 29.75
+2.83%
$ 59.49 billion $ 2,677
May 14, 2023 $ 28.93
+0.00%
$ 57.85 billion $ 1,157
May 13, 2023 $ 28.93
+0.00%
$ 57.85 billion $ 1,157
May 12, 2023 $ 28.93
+0.40%
$ 57.85 billion $ 1,157
May 11, 2023 $ 28.83
-3.87%
$ 57.66 billion $ 1,701
May 10, 2023 $ 29.99
-0.50%
$ 59.99 billion $ 9,208
May 9, 2023 $ 30.15
-2.08%
$ 60.3 billion $ 30
May 8, 2023 $ 30.8
-0.56%
$ 61.6 billion $ 62
May 7, 2023 $ 30.98
+0.00%
$ 61.95 billion $ 62
May 6, 2023 $ 30.98
+0.00%
$ 61.95 billion $ 62
May 5, 2023 $ 30.98
-1.68%
$ 61.95 billion $ 62
May 4, 2023 $ 31.51
+1.88%
$ 63.01 billion $ 1,323
May 3, 2023 $ 30.92
+1.19%
$ 61.84 billion $ 14,996
May 2, 2023 $ 30.55
+1.11%
$ 61.11 billion $ 1,589
May 1, 2023 $ 30.22
-2.67%
$ 60.44 billion $ 91
Apr 30, 2023 $ 31.05
+0.00%
$ 62.1 billion $ 9,036
Apr 29, 2023 $ 31.05
+0.00%
$ 62.1 billion $ 9,036
Apr 28, 2023 $ 31.05
-0.83%
$ 62.1 billion $ 9,036
Apr 27, 2023 $ 31.11
+6.94%
$ 62.22 billion $ 1,338
Apr 26, 2023 $ 29.09
-0.29%
$ 58.18 billion $ 262
Apr 25, 2023 $ 29.11
-1.37%
$ 58.21 billion $ 524
Apr 24, 2023 $ 30.23
-0.18%
$ -- $ 514
Apr 23, 2023 $ 30.28
+0.00%
$ 60.56 billion $ 515
Apr 22, 2023 $ 30.28
+0.00%
$ 60.56 billion $ 515
Apr 21, 2023 $ 30.28
-2.02%
$ 60.56 billion $ 515
Apr 20, 2023 $ 30.91
-0.48%
$ 61.81 billion $ 62
Apr 19, 2023 $ 31.05
-1.99%
$ 62.11 billion $ 62
Apr 18, 2023 $ 31.59
-1.47%
$ 63.19 billion $ 158
Apr 17, 2023 $ 32.04
+0.39%
$ 64.08 billion $ 641
Apr 16, 2023 $ 31.91
+0.00%
$ 63.83 billion $ 96
Apr 15, 2023 $ 31.91
+0.00%
$ 63.83 billion $ 96
Apr 14, 2023 $ 31.91
-0.39%
$ 63.83 billion $ 96
Apr 13, 2023 $ 32.04
+0.25%
$ 64.08 billion $ 801
Apr 12, 2023 $ 31.96
-1.42%
$ 63.93 billion $ 384
Apr 11, 2023 $ 32.41
-0.55%
$ 64.82 billion $ 454