Intel Corporation Historical Data

INTC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 32.58
-0.34%
$ 65.16 billion $ 1,694
Apr 7, 2023 $ 32.78
+0.00%
$ 65.57 billion $ 33
Apr 6, 2023 $ 32.81
+0.23%
$ 65.63 billion $ 591
Apr 5, 2023 $ 32.74
-1.47%
$ 65.48 billion $ 16,043
Apr 4, 2023 $ 33.13
+1.01%
$ 66.26 billion $ 1,756
Apr 3, 2023 $ 32.8
+0.47%
$ 65.6 billion $ 1,050
Apr 2, 2023 $ 32.65
+0.00%
$ 65.29 billion $ 18,281
Apr 1, 2023 $ 32.65
+0.00%
$ 65.29 billion $ 18,281
Mar 31, 2023 $ 32.65
+1.63%
$ 65.29 billion $ 18,281
Mar 30, 2023 $ 32.12
+1.77%
$ 64.24 billion $ 2,248
Mar 29, 2023 $ 31.56
+7.44%
$ 63.12 billion $ 5,239
Mar 28, 2023 $ 29.43
+0.60%
$ 58.85 billion $ 15,860
Mar 27, 2023 $ 29.25
-0.58%
$ 58.5 billion $ 1,287
Mar 26, 2023 $ 29.42
+0.00%
$ 58.84 billion $ 618
Mar 25, 2023 $ 29.42
+0.00%
$ 58.84 billion $ 618
Mar 24, 2023 $ 29.42
-0.08%
$ 58.84 billion $ 618
Mar 23, 2023 $ 28.59
+1.38%
$ 57.17 billion $ 29
Mar 22, 2023 $ 28.18
-1.12%
$ 56.35 billion $ 56
Mar 21, 2023 $ 28.5
-2.05%
$ 56.99 billion $ 1,995
Mar 20, 2023 $ 29.09
-1.59%
$ 58.18 billion $ 1,513
Mar 18, 2023 $ 29.78
+0.00%
$ -- $ 447
Mar 17, 2023 $ 29.78
-1.00%
$ 59.56 billion $ 447
Mar 16, 2023 $ 30.08
+6.05%
$ 60.16 billion $ 7,430
Mar 15, 2023 $ 28.37
+1.41%
$ 56.73 billion $ 1,191
Mar 14, 2023 $ 27.96
+3.77%
$ 55.93 billion $ 5,985
Mar 13, 2023 $ 26.93
-1.08%
$ 53.86 billion $ 1,912
Mar 12, 2023 $ 27.23
+0.00%
$ 54.45 billion $ 9,175
Mar 11, 2023 $ 27.23
+0.00%
$ 54.45 billion $ 9,175
Mar 10, 2023 $ 27.23
+3.11%
$ 54.45 billion $ 9,175
Mar 9, 2023 $ 26.41
+1.89%
$ 52.81 billion $ 3,301
Mar 8, 2023 $ 25.94
+1.55%
$ 51.88 billion $ 4,514
Mar 7, 2023 $ 25.55
-1.79%
$ 51.09 billion $ 4,445
Mar 6, 2023 $ 26.01
-1.57%
$ 52.02 billion $ 988
Mar 5, 2023 $ 26.43
+0.00%
$ 52.85 billion $ 846
Mar 4, 2023 $ 26.43
+0.00%
$ 52.85 billion $ 846
Mar 3, 2023 $ 26.43
+1.28%
$ 52.85 billion $ 846
Mar 2, 2023 $ 26.09
+2.56%
$ 52.18 billion $ 1,200
Mar 1, 2023 $ 25.45
+2.35%
$ 50.9 billion $ 2,341
Feb 28, 2023 $ 24.87
-0.26%
$ 49.73 billion $ 771
Feb 27, 2023 $ 24.93
-0.84%
$ 49.86 billion $ 16,479
Feb 26, 2023 $ 25.14
+0.00%
$ 50.28 billion $ 352
Feb 25, 2023 $ 25.14
+0.00%
$ 50.28 billion $ 352
Feb 24, 2023 $ 25.14
-1.74%
$ 50.28 billion $ 352
Feb 23, 2023 $ 25.59
+0.06%
$ 51.18 billion $ 4,837
Feb 22, 2023 $ 25.59
-1.90%
$ 51.17 billion $ 14,507
Feb 21, 2023 $ 26.08
-5.54%
$ 52.15 billion $ 11,760
Feb 20, 2023 $ 27.61
+0.00%
$ 55.21 billion $ 221
Feb 19, 2023 $ 27.61
+0.00%
$ 55.21 billion $ 221
Feb 18, 2023 $ 27.61
+0.00%
$ 55.21 billion $ 221
Feb 17, 2023 $ 27.61
-1.99%
$ 55.21 billion $ 221