Intel Corporation Historical Data

INTC Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 51.97
-2.59%
$ 103.94 billion $ 4,513
Aug 9 $ 53.35
-1.22%
$ 106.7 billion $ 14,583
Aug 2 $ 53.86
+0.33%
$ 107.72 billion $ 3,126
Jul 26 $ 53.7
+1.35%
$ 107.4 billion $ 27,440
Jul 19 $ 52.95
-3.47%
$ 105.9 billion $ 44,496
Jul 12 $ 54.66
-2.20%
$ 5.76 million $ 2,913
Jul 5 $ 55.9
-1.23%
$ 5.89 million $ 9,938
Jun 28 $ 56.6
+1.32%
$ 5.96 million $ 23,747
Jun 21 $ 55.86
+0.59%
$ 5.89 million $ 3,850
Jun 14 $ 55.52
-4.18%
$ 5.85 million $ 33,857
Jun 7 $ 57.89
+0.97%
$ 6.1 million $ 47,277
May 31 $ 57.31
+0.49%
$ 6.04 million $ 205,728
May 24 $ 57.06
+1.92%
$ 6.01 million $ 13,528
May 17 $ 56.01
+1.18%
$ 5.9 million $ 4,700
May 10 $ 55.34
-2.41%
$ 5.83 million $ 31,707
May 3 $ 56.7
-1.36%
$ 5.97 million $ 24,417
Apr 26 $ 57.47
-2.80%
$ 6.06 million $ 79,938
Apr 19 $ 59.12
-8.66%
$ 6.23 million $ 98,364
Apr 12 $ 64.7
-4.94%
$ 6.82 million $ 43,744
Apr 5 $ 68.06
+5.51%
$ 7.17 million $ 73,669
Mar 29 $ 64.27
-0.47%
$ 6.77 million $ 3,345
Mar 22 $ 64.58
+1.20%
$ 6.8 million $ 33,373
Mar 15 $ 63.82
+1.92%
$ 6.72 million $ 15,846
Mar 8 $ 62.69
+3.65%
$ 6.61 million $ 73,376
Mar 1 $ 60.53
-0.27%
$ 6.38 million $ 12,091
Feb 22 $ 60.67
-3.66%
$ 6.39 million $ 36,655
Feb 15 $ 62.96
+2.15%
$ 6.63 million $ 72,756
Feb 8 $ 61.65
+6.00%
$ 6.5 million $ 219,912
Feb 1 $ 58.06
+4.98%
$ 6.12 million $ 163,655
Jan 25 $ 55.34
+1.20%
$ 5.83 million $ 98,317
Jan 18 $ 56.56
-1.15%
$ 5.96 million $ 518,887
Jan 11 $ 57.4
+11.17%
$ 6.05 million $ 98,573
Jan 4 $ 51.64
+3.94%
$ 5.44 million $ 29,559
Dec 28 $ 49.82
+5.95%
$ 5.25 million $ 94,454
Dec 21 $ 46.87
+1.47%
$ 4.94 million $ 47,108
Dec 14 $ 50.33
+1.52%
$ 5.3 million $ 25,534
Dec 7 $ 49.57
-4.32%
$ -- $ 103,498
Nov 30 $ 51.81
+9.45%
$ 5.46 million $ 56,441
Nov 23 $ 47.33
+4.28%
$ -- $ 292,697
Nov 16 $ 45.38
-0.01%
$ -- $ 80,120
Nov 9 $ 45.38
-1.15%
$ 4.78 million $ 145,331
Nov 2 $ 45.29
+2.39%
$ 4.77 million $ 73,796
Oct 26 $ 44.23
-8.02%
$ 4.66 million $ 161,529
Oct 19 $ 48.09
-10.79%
$ 5.07 million $ 644,788
Oct 12 $ 53.91
+2.11%
$ 5.68 million $ 96,557
Oct 5 $ 52.79
+3.44%
$ 5.56 million $ 59,441
Sep 28 $ 51.04
+2.30%
$ 5.38 million $ 117,551
Sep 21 $ 49.88
-0.21%
$ 5.26 million $ 25,659
Sep 14 $ 49.99
+1.55%
$ 5.27 million $ 58,534
Sep 7 $ 49.22
-1.54%
$ 5.19 million $ 143,501