Intel Corporation Historical Data

INTC Page 22
Download
Date Close Price change Market cap Trading volume
Aug 4, 2020 $ 49.01
+1.51%
$ 5.16 million $ 26,221
Aug 3, 2020 $ 48.3
+1.41%
$ 5.09 million $ 22,555
Aug 2, 2020 $ 47.61
-0.03%
$ 5.02 million $ 32,708
Aug 1, 2020 $ 47.62
+0.08%
$ 5.02 million $ 32,717
Jul 31, 2020 $ 47.59
-0.58%
$ 5.01 million $ 32,692
Jul 30, 2020 $ 47.86
-0.55%
$ 5.04 million $ 88,024
Jul 29, 2020 $ 48.13
-1.51%
$ 5.07 million $ 28,688
Jul 28, 2020 $ 48.87
-1.08%
$ 5.15 million $ 9,921
Jul 27, 2020 $ 49.41
-2.92%
$ 5.21 million $ 157,809
Jul 26, 2020 $ 50.9
+0.06%
$ 5.36 million $ 454,757
Jul 25, 2020 $ 50.87
-0.02%
$ 5.36 million $ 454,499
Jul 24, 2020 $ 50.85
-7.33%
$ 5.36 million $ 454,350
Jul 23, 2020 $ 54.86
-10.10%
$ 5.78 million $ 4,883
Jul 22, 2020 $ 61.04
-0.14%
$ 6.43 million $ 977
Jul 21, 2020 $ 61.12
-0.18%
$ 6.44 million $ 5,256
Jul 20, 2020 $ 61.23
+2.22%
$ 6.45 million $ 551
Jul 19, 2020 $ 59.91
-0.07%
$ 6.31 million $ 719
Jul 18, 2020 $ 59.95
-0.01%
$ 6.32 million $ 719
Jul 17, 2020 $ 59.96
+1.84%
$ 6.32 million $ 719
Jul 16, 2020 $ 58.88
+0.11%
$ 6.2 million $ 707
Jul 15, 2020 $ 58.82
+0.13%
$ 6.2 million $ 294
Jul 14, 2020 $ 58.74
+0.31%
$ 6.19 million $ 411
Jul 13, 2020 $ 58.57
-1.39%
$ 6.17 million $ 2,226
Jul 12, 2020 $ 59.39
+0.04%
$ 6.26 million $ 25,360
Jul 11, 2020 $ 59.36
+0.03%
$ 6.25 million $ 25,347
Jul 10, 2020 $ 59.34
+2.04%
$ 6.25 million $ 25,339
Jul 9, 2020 $ 58.15
-0.73%
$ 6.13 million $ 23,492
Jul 8, 2020 $ 58.57
+0.34%
$ 6.17 million $ 1,054
Jul 7, 2020 $ 58.37
-1.16%
$ 6.15 million $ 233
Jul 6, 2020 $ 59.05
-0.12%
$ 6.22 million $ 1,122
Jul 5, 2020 $ 59.14
+0.08%
$ 6.23 million $ 5,677
Jul 4, 2020 $ 59.09
-0.05%
$ 6.23 million $ 5,673
Jul 3, 2020 $ 59.13
+0.06%
$ 6.23 million $ 5,677
Jul 2, 2020 $ 59.1
+0.88%
$ 6.23 million $ 5,674
Jul 1, 2020 $ 58.58
-1.79%
$ 6.17 million $ 351
Jun 30, 2020 $ 59.65
+1.19%
$ 6.28 million $ 298
Jun 29, 2020 $ 58.95
+2.87%
$ 6.21 million $ 648
Jun 28, 2020 $ 57.31
-0.08%
$ 6.04 million $ 344
Jun 27, 2020 $ 57.35
-0.03%
$ 6.04 million $ 344
Jun 26, 2020 $ 57.36
-1.86%
$ 6.04 million $ 344
Jun 25, 2020 $ 58.45
-0.87%
$ 6.16 million $ 4,267
Jun 24, 2020 $ 58.96
-1.24%
$ 6.21 million $ 2,240
Jun 23, 2020 $ 59.7
-0.62%
$ 6.29 million $ 123,700
Jun 22, 2020 $ 60.07
+0.97%
$ 6.33 million $ 74,550
Jun 21, 2020 $ 59.5
+0.06%
$ 6.27 million $ 57,536
Jun 20, 2020 $ 59.46
-0.05%
$ 6.27 million $ 57,500
Jun 19, 2020 $ 59.49
-0.81%
$ 6.27 million $ 57,531
Jun 18, 2020 $ 59.98
-1.28%
$ 6.32 million $ 120
Jun 17, 2020 $ 60.76
+0.64%
$ 6.4 million $ 2,430
Jun 16, 2020 $ 60.38
+0.40%
$ 6.36 million $ 1,811