Intel Corporation Historical Data

INTC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 28, 2022 $ 25.58
-1.41%
$ 51.16 billion $ 767
Dec 27, 2022 $ 25.93
-0.54%
$ 51.86 billion $ 285
Dec 26, 2022 $ 26.07
+0.00%
$ 52.14 billion $ 104
Dec 25, 2022 $ 26.07
+0.00%
$ 52.14 billion $ 104
Dec 24, 2022 $ 26.07
+0.00%
$ 52.14 billion $ 104
Dec 23, 2022 $ 26.07
+0.48%
$ 52.14 billion $ 104
Dec 22, 2022 $ 25.94
-3.06%
$ 51.87 billion $ 6,925
Dec 21, 2022 $ 26.74
+0.73%
$ 53.48 billion $ 27
Dec 20, 2022 $ 26.55
-1.08%
$ 53.11 billion $ 80
Dec 19, 2022 $ 26.84
-0.06%
$ 53.69 billion $ 430
Dec 18, 2022 $ 26.86
+0.00%
$ 53.72 billion $ 1,424
Dec 17, 2022 $ 26.86
+0.00%
$ 53.72 billion $ 1,424
Dec 16, 2022 $ 26.86
-1.41%
$ 53.72 billion $ 1,424
Dec 15, 2022 $ 27.23
-3.80%
$ 54.45 billion $ 1,525
Dec 14, 2022 $ 28.29
-1.69%
$ 56.57 billion $ 849
Dec 13, 2022 $ 28.77
+0.44%
$ 57.54 billion $ 3,567
Dec 12, 2022 $ 28.62
+1.36%
$ 57.24 billion $ 1,975
Dec 11, 2022 $ 28.23
+0.00%
$ 56.47 billion $ 367
Dec 10, 2022 $ 28.23
+0.00%
$ 56.47 billion $ 367
Dec 9, 2022 $ 28.23
-0.84%
$ 56.47 billion $ 367
Dec 8, 2022 $ 28.48
+0.44%
$ 56.95 billion $ 285
Dec 7, 2022 $ 28.35
-0.98%
$ 56.7 billion $ 312
Dec 6, 2022 $ 28.63
-1.80%
$ 57.26 billion $ 29
Dec 5, 2022 $ 29.16
-0.51%
$ 58.31 billion $ 379
Dec 4, 2022 $ 29.3
+0.00%
$ 58.61 billion $ 352
Dec 3, 2022 $ 29.3
+0.00%
$ 58.61 billion $ 352
Dec 2, 2022 $ 29.3
-1.81%
$ 58.61 billion $ 352
Dec 1, 2022 $ 29.87
-0.40%
$ 59.73 billion $ 388
Nov 30, 2022 $ 29.98
+3.93%
$ 59.96 billion $ 5,366
Nov 29, 2022 $ 28.84
+0.23%
$ 57.67 billion $ 202
Nov 28, 2022 $ 28.76
-0.67%
$ 57.52 billion $ 1,064
Nov 24, 2022 $ 29.73
-0.07%
$ 59.45 billion $ 297
Nov 23, 2022 $ 29.72
-0.29%
$ 59.44 billion $ 951
Nov 22, 2022 $ 29.8
+2.83%
$ 59.61 billion $ 715
Nov 21, 2022 $ 28.98
-3.35%
$ 57.97 billion $ 145
Nov 20, 2022 $ 29.99
+0.00%
$ 59.98 billion $ 690
Nov 19, 2022 $ 29.99
+0.00%
$ 59.98 billion $ 690
Nov 18, 2022 $ 29.99
+0.08%
$ 59.98 billion $ 690
Nov 17, 2022 $ 29.98
+1.10%
$ 59.97 billion $ 120
Nov 16, 2022 $ 29.66
-3.54%
$ 59.32 billion $ 148
Nov 15, 2022 $ 30.73
+0.72%
$ 61.45 billion $ 6,206
Nov 14, 2022 $ 30.52
+0.25%
$ 61.03 billion $ 183
Nov 13, 2022 $ 30.44
+0.00%
$ 60.88 billion $ 1,644
Nov 12, 2022 $ 30.44
+0.00%
$ 60.88 billion $ 1,644
Nov 11, 2022 $ 30.44
+2.44%
$ 60.88 billion $ 1,644
Nov 10, 2022 $ 29.71
+7.68%
$ 59.42 billion $ 4,694
Nov 9, 2022 $ 27.59
-3.12%
$ 55.19 billion $ 2,953
Nov 8, 2022 $ 28.48
+0.28%
$ 56.96 billion $ 8,202
Nov 7, 2022 $ 28.4
+1.12%
$ 56.8 billion $ 426
Nov 6, 2022 $ 28.09
+0.00%
$ 56.17 billion $ 3,286