Intel Corporation Historical Data

INTC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 35.37
-2.27%
$ 70.74 billion $ 28,250
Jul 25 $ 36.19
-7.61%
$ 72.38 billion $ 163,658
Jul 18 $ 39.17
+1.52%
$ 78.34 billion $ 30,698
Jul 11 $ 38.59
+1.49%
$ 77.17 billion $ 18,410
Jul 4 $ 38.02
+4.55%
$ 76.04 billion $ 24,827
Jun 27 $ 36.36
-5.72%
$ 72.73 billion $ 22,624
Jun 20 $ 38.57
+4.20%
$ 77.14 billion $ 24,612
Jun 13 $ 37.02
-5.78%
$ 74.03 billion $ 28,815
Jun 6 $ 39.28
-9.52%
$ 78.57 billion $ 43,463
May 30 $ 43.42
-2.69%
$ 86.84 billion $ 24,150
May 23 $ 44.62
+7.27%
$ 89.24 billion $ 48,663
May 16 $ 41.59
-4.60%
$ 83.19 billion $ 188,898
May 9 $ 43.6
-1.32%
$ 87.2 billion $ 256,832
May 2 $ 44.19
+0.94%
$ 88.37 billion $ 52,656
Apr 25 $ 43.77
-6.20%
$ 87.55 billion $ 135,184
Apr 18 $ 46.67
+1.97%
$ 93.34 billion $ 32,105
Apr 11 $ 45.77
-2.72%
$ -- $ 7,925
Apr 4 $ 47.05
-2.20%
$ 94.1 billion $ 23,081
Mar 28 $ 48.11
-7.05%
$ 96.22 billion $ 38,462
Mar 21 $ 51.76
+8.91%
$ 103.52 billion $ 49,122
Mar 14 $ 47.53
+3.48%
$ 95.05 billion $ 450,259
Mar 7 $ 45.92
-4.62%
$ 91.85 billion $ 63,421
Feb 28 $ 48.15
+1.00%
$ 96.3 billion $ 86,106
Feb 21 $ 47.67
+5.74%
$ 95.35 billion $ 57,097
Feb 14 $ 45.09
-5.51%
$ 90.17 billion $ 92,052
Feb 7 $ 47.72
-0.47%
$ 95.43 billion $ 11,856
Jan 31 $ 47.94
+0.32%
$ 95.88 billion $ 32,568
Jan 24 $ 47.78
-8.22%
$ 95.57 billion $ 97,866
Jan 17 $ 52.06
-6.74%
$ 104.13 billion $ 22,692
Jan 10 $ 55.83
+4.39%
$ 111.66 billion $ 35,722
Jan 3 $ 53.48
+3.69%
$ 106.96 billion $ 77,676
Dec 27 $ 51.58
+0.51%
$ 103.15 billion $ 11,522
Dec 20 $ 51.25
+1.27%
$ 102.49 billion $ 31,545
Dec 13 $ 50.6
-0.78%
$ 101.2 billion $ 28,323
Dec 6 $ 51
+5.18%
$ 102 billion $ 77,379
Nov 29 $ 48.49
-1.57%
$ 96.98 billion $ 24,202
Nov 22 $ 48.84
-1.38%
$ 97.67 billion $ 13,534
Nov 15 $ 49.52
-1.45%
$ 99.04 billion $ 39,094
Nov 8 $ 50.25
-0.97%
$ 100.5 billion $ 19,254
Nov 1 $ 50.74
+3.64%
$ 101.48 billion $ 36,287
Oct 25 $ 48.96
-0.85%
$ 97.92 billion $ 63,288
Oct 18 $ 49.38
-9.16%
$ 98.76 billion $ 118,972
Oct 11 $ 54.36
+1.13%
$ 108.72 billion $ 21,712
Oct 4 $ 53.75
+0.15%
$ 107.5 billion $ 6,198
Sep 27 $ 53.67
-0.94%
$ 107.34 billion $ 4,617
Sep 20 $ 54.18
+0.28%
$ 108.36 billion $ 4,860
Sep 13 $ 54.03
+0.48%
$ 108.06 billion $ 39,999
Sep 6 $ 53.77
+0.64%
$ 107.54 billion $ 42,836
Aug 30 $ 53.43
-0.84%
$ 106.86 billion $ 27,085
Aug 23 $ 53.88
+3.68%
$ 107.76 billion $ 14,215