Intel Corporation Historical Data

INTC Page 20
Download
Date Close Price change Market cap Trading volume
Nov 14, 2020 $ 45.34
-0.07%
$ 4.78 million $ 3,627
Nov 13, 2020 $ 45.37
+1.16%
$ 4.78 million $ 3,630
Nov 12, 2020 $ 44.85
-3.03%
$ 4.73 million $ 18,837
Nov 11, 2020 $ 46.25
+1.82%
$ 4.87 million $ 5,689
Nov 10, 2020 $ 45.42
+0.04%
$ 4.79 million $ 91,529
Nov 9, 2020 $ 45.4
-1.11%
$ 4.78 million $ 18,389
Nov 6, 2020 $ 45.29
-0.80%
$ 4.77 million $ 4,212
Nov 5, 2020 $ 45.66
-0.03%
$ 4.81 million $ 48,856
Nov 4, 2020 $ 45.67
+2.29%
$ 4.81 million $ 8,175
Nov 3, 2020 $ 44.65
+0.43%
$ 4.7 million $ 3,572
Nov 2, 2020 $ 44.46
+0.51%
$ 4.68 million $ 8,980
Nov 1, 2020 $ 44.23
+0.08%
$ 4.66 million $ 3,760
Oct 31, 2020 $ 44.2
-0.11%
$ 4.66 million $ 3,757
Oct 30, 2020 $ 44.25
+0.93%
$ 4.66 million $ 3,761
Oct 29, 2020 $ 43.84
-0.92%
$ 4.62 million $ 70,229
Oct 28, 2020 $ 44.25
-2.87%
$ 4.66 million $ 11,681
Oct 27, 2020 $ 45.55
-4.28%
$ 4.8 million $ 62,489
Oct 26, 2020 $ 47.59
-1.03%
$ 5.01 million $ 5,854
Oct 25, 2020 $ 48.09
-0.06%
$ 5.07 million $ 178,406
Oct 24, 2020 $ 48.11
-0.02%
$ 5.07 million $ 178,489
Oct 23, 2020 $ 48.12
-0.61%
$ 5.07 million $ 178,533
Oct 22, 2020 $ 48.42
-9.49%
$ 5.1 million $ 95,527
Oct 21, 2020 $ 53.49
+0.46%
$ 5.64 million $ 2,567
Oct 20, 2020 $ 53.24
-2.25%
$ 5.61 million $ 5,165
Oct 19, 2020 $ 54.47
+1.05%
$ 5.74 million $ 6,101
Oct 18, 2020 $ 53.91
-0.01%
$ 5.68 million $ 8,140
Oct 17, 2020 $ 53.91
-0.02%
$ 5.68 million $ 8,141
Oct 16, 2020 $ 53.92
+0.24%
$ 5.68 million $ 8,142
Oct 15, 2020 $ 53.79
+0.55%
$ 5.67 million $ 24,798
Oct 14, 2020 $ 53.5
-0.61%
$ 5.64 million $ 14,070
Oct 13, 2020 $ 53.83
+0.00%
$ 5.67 million $ 26,590
Oct 12, 2020 $ 53.83
+1.96%
$ 5.67 million $ 6,675
Oct 11, 2020 $ 52.79
-0.01%
$ 5.56 million $ 5,438
Oct 10, 2020 $ 52.79
-0.05%
$ 5.56 million $ 5,437
Oct 9, 2020 $ 52.82
-0.40%
$ 5.56 million $ 5,440
Oct 8, 2020 $ 52.61
-0.04%
$ 5.54 million $ 10,364
Oct 7, 2020 $ 52.63
+2.98%
$ 5.55 million $ 10,368
Oct 6, 2020 $ 51.1
-0.80%
$ 5.38 million $ 21,157
Oct 5, 2020 $ 51.52
+0.94%
$ 5.43 million $ 1,236
Oct 4, 2020 $ 51.04
+0.01%
$ 5.38 million $ 11,024
Oct 3, 2020 $ 51.03
+0.04%
$ 5.38 million $ 11,023
Oct 2, 2020 $ 51.01
-2.08%
$ 5.37 million $ 11,019
Oct 1, 2020 $ 52.09
+1.08%
$ 5.49 million $ 5,678
Sep 30, 2020 $ 51.53
+0.69%
$ 5.43 million $ 4,844
Sep 29, 2020 $ 51.18
-0.85%
$ 5.39 million $ 25,077
Sep 28, 2020 $ 51.62
+3.48%
$ 5.44 million $ 48,888
Sep 27, 2020 $ 49.88
+0.01%
$ 5.26 million $ 2,295
Sep 26, 2020 $ 49.88
+0.01%
$ 5.26 million $ 2,295
Sep 25, 2020 $ 49.87
+1.41%
$ 5.25 million $ 2,294
Sep 24, 2020 $ 49.18
+0.66%
$ 5.18 million $ 4,918