Intel Corporation Historical Data

INTC Page 6
Download
Date Close Price change Market cap Trading volume
Nov 5, 2022 $ 28.09
+0.00%
$ 56.17 billion $ 3,286
Nov 4, 2022 $ 28.09
+2.03%
$ 56.17 billion $ 3,286
Nov 3, 2022 $ 27.52
-0.69%
$ 55.05 billion $ 1,486
Nov 2, 2022 $ 27.69
-2.35%
$ 55.38 billion $ 138
Nov 1, 2022 $ 28.36
-0.35%
$ 56.71 billion $ 454
Oct 31, 2022 $ 28.46
-1.91%
$ 56.91 billion $ 1,394
Oct 29, 2022 $ 29.06
+0.00%
$ -- $ 8,427
Oct 28, 2022 $ 29.06
+4.89%
$ 58.12 billion $ 8,427
Oct 27, 2022 $ 27.68
+1.11%
$ 55.35 billion $ 14,834
Oct 26, 2022 $ 27.34
+1.41%
$ 54.67 billion $ 273
Oct 25, 2022 $ 26.95
-0.70%
$ 53.91 billion $ 2,696
Oct 24, 2022 $ 27.19
+0.93%
$ 54.37 billion $ 14,571
Oct 23, 2022 $ 26.94
+0.00%
$ 53.87 billion $ 1,131
Oct 22, 2022 $ 26.94
+0.00%
$ 53.87 billion $ 1,131
Oct 21, 2022 $ 26.94
+4.22%
$ 53.87 billion $ 1,131
Oct 20, 2022 $ 25.88
-0.14%
$ 51.75 billion $ 414
Oct 19, 2022 $ 25.88
-0.69%
$ 51.76 billion $ 543
Oct 18, 2022 $ 26.06
-1.81%
$ 52.12 billion $ 912
Oct 17, 2022 $ 26.52
+2.26%
$ 53.03 billion $ 1,008
Oct 16, 2022 $ 25.93
+0.00%
$ 51.86 billion $ 2,308
Oct 15, 2022 $ 25.93
+0.00%
$ 51.86 billion $ 2,308
Oct 14, 2022 $ 25.93
-1.63%
$ 51.86 billion $ 2,308
Oct 13, 2022 $ 26.36
+4.05%
$ 52.72 billion $ 1,687
Oct 12, 2022 $ 25.32
+0.70%
$ 50.64 billion $ 11,014
Oct 11, 2022 $ 25.05
-0.85%
$ 50.11 billion $ 5,813
Oct 10, 2022 $ 25.27
-1.69%
$ 50.54 billion $ 8,693
Oct 9, 2022 $ 25.7
+0.00%
$ 51.41 billion $ 3,316
Oct 8, 2022 $ 25.7
+0.00%
$ 51.41 billion $ 3,316
Oct 7, 2022 $ 25.7
-2.78%
$ 51.41 billion $ 3,316
Oct 6, 2022 $ 26.43
-4.91%
$ 52.86 billion $ 13,374
Oct 5, 2022 $ 27.71
+0.24%
$ 55.43 billion $ 665
Oct 4, 2022 $ 27.63
+1.75%
$ 55.25 billion $ 4,779
Oct 3, 2022 $ 27.15
+4.81%
$ 54.29 billion $ 4,479
Oct 2, 2022 $ 25.9
+0.00%
$ 51.8 billion $ 3,471
Oct 1, 2022 $ 25.9
+0.00%
$ 51.8 billion $ 3,471
Sep 30, 2022 $ 25.9
-1.67%
$ 51.8 billion $ 3,471
Sep 29, 2022 $ 26.34
-2.93%
$ 52.68 billion $ 6,085
Sep 28, 2022 $ 27.16
+0.95%
$ 54.31 billion $ 5,051
Sep 27, 2022 $ 26.9
-0.50%
$ 53.8 billion $ 10,787
Sep 26, 2022 $ 27.04
-1.85%
$ 54.08 billion $ 6,571
Sep 25, 2022 $ 27.55
+0.00%
$ 55.1 billion $ 4,876
Sep 24, 2022 $ 27.55
+0.00%
$ 55.1 billion $ 4,876
Sep 23, 2022 $ 27.55
-1.87%
$ 55.1 billion $ 4,876
Sep 22, 2022 $ 28.08
-1.06%
$ 56.15 billion $ 842
Sep 21, 2022 $ 28.4
-1.95%
$ -- $ 16,895
Sep 20, 2022 $ 28.88
-2.03%
$ 57.77 billion $ 838
Sep 19, 2022 $ 29.5
+0.77%
$ 58.99 billion $ 1,504
Sep 18, 2022 $ 29.27
+0.00%
$ 58.54 billion $ 3,747
Sep 17, 2022 $ 29.27
+0.00%
$ 58.54 billion $ 3,747
Sep 16, 2022 $ 29.27
+1.95%
$ 58.54 billion $ 3,747