Intel Corporation Historical Data

INTC Page 4
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $ 28.16
-2.56%
$ 56.33 billion $ 141
Feb 15, 2023 $ 28.92
+1.74%
$ 57.85 billion $ 145
Feb 14, 2023 $ 28.56
+0.28%
$ 57.13 billion $ 143
Feb 13, 2023 $ 28.48
+2.34%
$ 56.97 billion $ 883
Feb 12, 2023 $ 27.84
+0.00%
$ 55.67 billion $ 946
Feb 11, 2023 $ 27.84
+0.00%
$ 55.67 billion $ 946
Feb 10, 2023 $ 27.84
+0.20%
$ 55.67 billion $ 946
Feb 9, 2023 $ 27.78
-1.79%
$ 55.56 billion $ 2,111
Feb 8, 2023 $ 28.28
-2.50%
$ 56.56 billion $ 537
Feb 7, 2023 $ 28.98
+0.98%
$ 57.97 billion $ 1,304
Feb 6, 2023 $ 28.7
-5.44%
$ 57.41 billion $ 488
Feb 5, 2023 $ 30.36
+0.00%
$ 60.71 billion $ 9,137
Feb 4, 2023 $ 30.36
+0.00%
$ 60.71 billion $ 9,137
Feb 3, 2023 $ 30.36
+1.59%
$ 60.71 billion $ 9,137
Feb 2, 2023 $ 29.88
+2.73%
$ 59.76 billion $ 3,227
Feb 1, 2023 $ 29.09
+3.49%
$ 58.17 billion $ 24,460
Jan 31, 2023 $ 28.05
+0.30%
$ 56.09 billion $ 168
Jan 30, 2023 $ 27.96
-0.20%
$ 55.92 billion $ 2,516
Jan 29, 2023 $ 28.02
+0.00%
$ 56.03 billion $ 54,545
Jan 28, 2023 $ 28.02
+0.00%
$ 56.03 billion $ 54,545
Jan 27, 2023 $ 28.02
+3.02%
$ 56.03 billion $ 54,545
Jan 26, 2023 $ 27.18
-8.73%
$ 54.36 billion $ 5,599
Jan 25, 2023 $ 29.78
-0.52%
$ 59.56 billion $ 715
Jan 24, 2023 $ 29.94
-1.06%
$ 59.87 billion $ 718
Jan 23, 2023 $ 30.26
+3.74%
$ 60.51 billion $ 31,314
Jan 22, 2023 $ 29.16
+0.00%
$ 58.33 billion $ 1,196
Jan 21, 2023 $ 29.16
+0.00%
$ 58.33 billion $ 1,196
Jan 20, 2023 $ 29.16
+2.46%
$ 58.33 billion $ 1,196
Jan 19, 2023 $ 28.46
-1.32%
$ 56.93 billion $ 370
Jan 18, 2023 $ 28.84
-2.32%
$ 57.67 billion $ 1,182
Jan 17, 2023 $ 29.53
-1.89%
$ 59.06 billion $ 177
Jan 16, 2023 $ 30.1
+0.00%
$ 60.2 billion $ 6,893
Jan 15, 2023 $ 30.1
+0.00%
$ 60.2 billion $ 6,893
Jan 14, 2023 $ 30.1
+0.00%
$ 60.2 billion $ 6,893
Jan 13, 2023 $ 30.1
-0.55%
$ 60.2 billion $ 6,893
Jan 12, 2023 $ 30.27
+1.41%
$ 60.53 billion $ 13,589
Jan 11, 2023 $ 29.84
+1.27%
$ 59.69 billion $ 1,104
Jan 10, 2023 $ 29.47
+0.53%
$ 58.94 billion $ 324
Jan 9, 2023 $ 29.31
+1.93%
$ 58.63 billion $ 3,840
Jan 8, 2023 $ 28.76
+0.00%
$ 57.52 billion $ 173
Jan 7, 2023 $ 28.76
+0.00%
$ 57.52 billion $ 173
Jan 6, 2023 $ 28.76
+4.24%
$ 57.52 billion $ 173
Jan 5, 2023 $ 27.59
-0.33%
$ 55.18 billion $ 28
Jan 4, 2023 $ 27.69
+3.53%
$ 55.38 billion $ 2,686
Jan 3, 2023 $ 26.74
+1.00%
$ 53.49 billion $ 856
Jan 2, 2023 $ 26.48
+0.00%
$ 52.96 billion $ 530
Jan 1, 2023 $ 26.48
+0.00%
$ 52.96 billion $ 530
Dec 31, 2022 $ 26.48
+0.00%
$ 52.96 billion $ 530
Dec 30, 2022 $ 26.48
+1.05%
$ 52.96 billion $ 530
Dec 29, 2022 $ 26.21
+2.44%
$ 52.41 billion $ 419