Intel Corporation Historical Data

INTC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 28.73
-1.76%
$ 57.46 billion $ 1,551
Sep 14, 2022 $ 29.23
-0.31%
$ 58.46 billion $ 1,140
Sep 13, 2022 $ 29.33
-7.17%
$ 58.66 billion $ 5,895
Sep 12, 2022 $ 31.59
+0.59%
$ 63.19 billion $ 1,864
Sep 11, 2022 $ 31.41
+0.00%
$ 62.82 billion $ 4,115
Sep 10, 2022 $ 31.41
+0.00%
$ 62.82 billion $ 4,115
Sep 9, 2022 $ 31.41
+2.18%
$ 62.82 billion $ 4,115
Sep 8, 2022 $ 30.79
+0.49%
$ 61.57 billion $ 4,002
Sep 7, 2022 $ 30.65
+0.97%
$ 61.3 billion $ 4,291
Sep 6, 2022 $ 30.39
-2.80%
$ 60.78 billion $ 19,298
Sep 5, 2022 $ 31.27
+0.00%
$ 62.53 billion $ 3,877
Sep 4, 2022 $ 31.27
+0.00%
$ 62.53 billion $ 3,877
Sep 3, 2022 $ 31.27
+0.00%
$ 62.53 billion $ 3,877
Sep 2, 2022 $ 31.27
-1.61%
$ 62.53 billion $ 3,877
Sep 1, 2022 $ 31.79
+1.13%
$ 63.58 billion $ 1,558
Aug 31, 2022 $ 31.44
-2.75%
$ 62.87 billion $ 4,432
Aug 30, 2022 $ 32.3
-2.27%
$ 64.6 billion $ 549
Aug 29, 2022 $ 33.05
-0.91%
$ 66.11 billion $ 529
Aug 28, 2022 $ 33.36
+0.00%
$ 66.72 billion $ 534
Aug 27, 2022 $ 33.36
+0.00%
$ 66.72 billion $ 534
Aug 26, 2022 $ 33.36
-3.86%
$ 66.72 billion $ 534
Aug 25, 2022 $ 34.76
+3.01%
$ 69.52 billion $ 765
Aug 24, 2022 $ 33.74
-0.69%
$ 67.48 billion $ 3,813
Aug 23, 2022 $ 33.98
+0.30%
$ 67.95 billion $ 204
Aug 22, 2022 $ 33.87
-4.25%
$ 67.74 billion $ 4,606
Aug 21, 2022 $ 35.38
+0.00%
$ 70.75 billion $ 5,554
Aug 20, 2022 $ 35.38
+0.00%
$ 70.75 billion $ 5,554
Aug 19, 2022 $ 35.38
-2.04%
$ 70.75 billion $ 5,554
Aug 18, 2022 $ 36.12
+1.13%
$ 72.23 billion $ 289
Aug 17, 2022 $ 35.69
-1.37%
$ 71.37 billion $ 1,463
Aug 16, 2022 $ 36.18
-0.37%
$ 72.36 billion $ 1,990
Aug 15, 2022 $ 36.28
+0.58%
$ 72.57 billion $ 327
Aug 14, 2022 $ 36.08
+0.00%
$ 72.15 billion $ 1,299
Aug 13, 2022 $ 36.08
+0.00%
$ 72.15 billion $ 1,299
Aug 12, 2022 $ 36.08
+1.15%
$ 72.15 billion $ 1,299
Aug 11, 2022 $ 35.67
+0.82%
$ 71.33 billion $ 2,782
Aug 10, 2022 $ 35.38
+2.27%
$ 70.75 billion $ 708
Aug 9, 2022 $ 34.56
-2.41%
$ 69.12 billion $ 5,495
Aug 8, 2022 $ 35.41
+0.13%
$ 70.83 billion $ 5,277
Aug 7, 2022 $ 35.37
+0.00%
$ 70.74 billion $ 318
Aug 6, 2022 $ 35.37
+0.00%
$ 70.74 billion $ 318
Aug 5, 2022 $ 35.37
-0.67%
$ 70.74 billion $ 318
Aug 4, 2022 $ 35.61
-2.28%
$ 71.21 billion $ 11,607
Aug 3, 2022 $ 36.41
+0.87%
$ 72.81 billion $ 2,585
Aug 2, 2022 $ 36.07
-2.57%
$ 72.14 billion $ 1,587
Aug 1, 2022 $ 37.03
+2.32%
$ 74.06 billion $ 11,516
Jul 31, 2022 $ 36.19
+0.00%
$ 72.38 billion $ 33,512
Jul 30, 2022 $ 36.19
+0.00%
$ 72.38 billion $ 33,512
Jul 29, 2022 $ 36.19
-0.63%
$ 72.38 billion $ 33,512
Jul 28, 2022 $ 36.44
-8.61%
$ 72.88 billion $ 56,774