Intel Corporation Historical Data

INTC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $ 39.88
+2.44%
$ 79.75 billion $ 239
Jul 26, 2022 $ 39.05
-0.32%
$ 78.09 billion $ 273
Jul 25, 2022 $ 39.17
+0.00%
$ 78.34 billion $ 5,836
Jul 24, 2022 $ 39.17
+0.00%
$ 78.34 billion $ 509
Jul 23, 2022 $ 39.17
+0.00%
$ 78.34 billion $ 509
Jul 22, 2022 $ 39.17
-2.63%
$ 78.34 billion $ 509
Jul 21, 2022 $ 40.23
-0.63%
$ 80.46 billion $ 15,006
Jul 20, 2022 $ 40.48
-0.55%
$ 80.97 billion $ 3,198
Jul 19, 2022 $ 40.59
+0.74%
$ 81.17 billion $ 5,682
Jul 18, 2022 $ 38.57
-0.04%
$ 77.14 billion $ 5,284
Jul 17, 2022 $ 38.59
+0.00%
$ 77.17 billion $ 1,775
Jul 16, 2022 $ 38.59
+0.00%
$ 77.17 billion $ 1,775
Jul 15, 2022 $ 38.59
+1.58%
$ 77.17 billion $ 1,775
Jul 14, 2022 $ 37.98
+2.34%
$ 75.97 billion $ 8,471
Jul 13, 2022 $ 37.12
-0.23%
$ 74.23 billion $ 1,336
Jul 12, 2022 $ 37.2
-0.28%
$ 74.4 billion $ 1,525
Jul 11, 2022 $ 37.31
-1.88%
$ 74.61 billion $ 1,753
Jul 10, 2022 $ 38.02
+0.00%
$ 76.04 billion $ 5,095
Jul 9, 2022 $ 38.02
+0.00%
$ 76.04 billion $ 5,095
Jul 8, 2022 $ 38.02
-0.03%
$ 76.04 billion $ 5,095
Jul 7, 2022 $ 38.03
+2.16%
$ 76.06 billion $ 2,966
Jul 6, 2022 $ 37.24
+1.55%
$ 74.48 billion $ 857
Jul 5, 2022 $ 36.67
+0.84%
$ 73.34 billion $ 1,247
Jul 4, 2022 $ 36.36
+0.00%
$ 72.73 billion $ 4,473
Jul 3, 2022 $ 36.36
+0.00%
$ 72.73 billion $ 4,473
Jul 2, 2022 $ 36.36
+0.00%
$ 72.73 billion $ 4,473
Jul 1, 2022 $ 36.36
-2.78%
$ 72.73 billion $ 4,473
Jun 30, 2022 $ 37.42
+0.38%
$ 74.85 billion $ 2,358
Jun 29, 2022 $ 37.29
-1.39%
$ 74.57 billion $ 3,281
Jun 28, 2022 $ 37.81
-2.01%
$ 75.62 billion $ 2,949
Jun 27, 2022 $ 38.61
+0.10%
$ 77.22 billion $ 618
Jun 26, 2022 $ 38.57
+0.00%
$ 77.14 billion $ 3,510
Jun 25, 2022 $ 38.57
+0.00%
$ 77.14 billion $ 3,510
Jun 24, 2022 $ 38.57
+3.35%
$ 77.14 billion $ 3,510
Jun 23, 2022 $ 37.4
+0.38%
$ 74.79 billion $ 2,805
Jun 22, 2022 $ 37.27
-1.23%
$ 74.55 billion $ 4,063
Jun 21, 2022 $ 37.72
+1.89%
$ 75.43 billion $ 1,810
Jun 20, 2022 $ 37.02
+0.00%
$ 74.03 billion $ 5,404
Jun 19, 2022 $ 37.02
+0.00%
$ 74.03 billion $ 5,404
Jun 18, 2022 $ 37.02
+0.00%
$ 74.03 billion $ 5,404
Jun 17, 2022 $ 37.02
-1.02%
$ 74.03 billion $ 5,404
Jun 16, 2022 $ 37.39
-3.63%
$ 74.78 billion $ 2,655
Jun 15, 2022 $ 38.8
+1.65%
$ 77.6 billion $ 737
Jun 14, 2022 $ 38.15
+0.85%
$ 76.3 billion $ 2,289
Jun 13, 2022 $ 37.83
-3.72%
$ 75.65 billion $ 6,922
Jun 12, 2022 $ 39.28
+0.00%
$ 78.57 billion $ 7,032
Jun 11, 2022 $ 39.28
+0.00%
$ 78.57 billion $ 7,032
Jun 10, 2022 $ 39.28
-2.22%
$ 78.57 billion $ 7,032
Jun 9, 2022 $ 40.14
-2.56%
$ 80.29 billion $ 7,146
Jun 8, 2022 $ 41.22
-4.25%
$ 82.44 billion $ 14,015