Intel Corporation Historical Data

INTC Page 4
Download
Date Close Price change Market cap Trading volume
Aug 31 $ 49.99
-0.66%
$ 5.27 million $ 452,712
Aug 24 $ 50.31
+2.49%
$ 5.3 million $ 396,653
Aug 17 $ 49.1
+0.47%
$ 5.17 million $ 623,929
Aug 10 $ 48.88
+1.88%
$ 5.15 million $ 288,763
Aug 3 $ 47.97
+0.72%
$ 5.05 million $ 194,264
Jul 27 $ 47.61
-6.46%
$ 5.02 million $ 382,558
Jul 20 $ 50.9
-15.02%
$ 5.36 million $ 1.38 million
Jul 13 $ 59.91
+0.86%
$ 6.31 million $ 5,795
Jul 6 $ 59.39
+0.45%
$ 6.26 million $ 101,948
Jun 29 $ 59.14
+3.20%
$ 6.23 million $ 23,999
Jun 22 $ 57.31
-3.68%
$ 6.04 million $ 205,789
Jun 15 $ 59.5
+0.26%
$ 6.27 million $ 182,643
Jun 8 $ 59.34
-8.04%
$ 6.25 million $ 33,199
Jun 1 $ 64.53
+2.42%
$ 6.8 million $ 17,605
May 25 $ 62.99
+1.16%
$ 6.64 million $ 148,835
May 18 $ 62.26
+7.06%
$ 6.56 million $ 11,328
May 11 $ 58.16
-2.54%
$ 6.13 million $ 20,611
May 4 $ 59.67
+0.40%
$ 6.29 million $ 2,685
Download