Intel Corporation Historical Data

INTC Page 9
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $ 43.07
-0.43%
$ 86.14 billion $ 1,077
Jun 6, 2022 $ 43.27
-0.33%
$ 86.55 billion $ 130
Jun 5, 2022 $ 43.42
+0.00%
$ 86.84 billion $ 3,647
Jun 4, 2022 $ 43.42
+0.00%
$ 86.84 billion $ 3,647
Jun 3, 2022 $ 43.42
-3.00%
$ 86.84 billion $ 3,647
Jun 2, 2022 $ 44.81
+0.97%
$ 89.63 billion $ 493
Jun 1, 2022 $ 44.06
-0.97%
$ 88.12 billion $ 2,203
May 31, 2022 $ 44.49
-0.29%
$ 88.98 billion $ 6,362
May 30, 2022 $ 44.62
+0.00%
$ 89.24 billion $ 4,150
May 29, 2022 $ 44.62
+0.00%
$ 89.24 billion $ 4,150
May 28, 2022 $ 44.62
+0.00%
$ 89.24 billion $ 4,150
May 27, 2022 $ 44.62
+3.18%
$ 89.24 billion $ 4,150
May 26, 2022 $ 43.25
+2.72%
$ 86.49 billion $ 19,503
May 25, 2022 $ 42.1
+0.54%
$ 84.2 billion $ 9,430
May 24, 2022 $ 41.87
+0.10%
$ 83.74 billion $ 1,675
May 23, 2022 $ 41.83
+0.56%
$ 83.66 billion $ 5,605
May 22, 2022 $ 41.59
+0.00%
$ 83.19 billion $ 22,420
May 21, 2022 $ 41.59
+0.00%
$ 83.19 billion $ 22,420
May 20, 2022 $ 41.59
-1.52%
$ 83.19 billion $ 22,420
May 19, 2022 $ 42.23
-0.24%
$ 84.47 billion $ 9,376
May 18, 2022 $ 42.34
-4.46%
$ 84.67 billion $ 12,446
May 17, 2022 $ 44.31
+2.63%
$ 88.62 billion $ 94,469
May 16, 2022 $ 43.13
-1.09%
$ 86.25 billion $ 5,348
May 15, 2022 $ 43.6
+0.00%
$ 87.2 billion $ 16,873
May 14, 2022 $ 43.6
+0.00%
$ 87.2 billion $ 16,873
May 13, 2022 $ 43.6
+1.70%
$ 87.2 billion $ 16,873
May 12, 2022 $ 42.87
-0.33%
$ 85.74 billion $ 101,731
May 11, 2022 $ 43.03
-2.05%
$ 86.07 billion $ 18,376
May 10, 2022 $ 43.89
+1.51%
$ 87.78 billion $ 30,635
May 9, 2022 $ 43.23
-2.15%
$ 86.47 billion $ 55,471
May 8, 2022 $ 44.19
+0.00%
$ 88.37 billion $ 5,346
May 7, 2022 $ 44.19
+0.00%
$ 88.37 billion $ 5,346
May 6, 2022 $ 44.19
-1.14%
$ 88.37 billion $ 5,346
May 5, 2022 $ 44.7
-3.61%
$ 89.39 billion $ 3,888
May 4, 2022 $ 46.37
+3.07%
$ 92.74 billion $ 30,975
May 3, 2022 $ 45.04
+0.54%
$ 90.08 billion $ 1,126
May 2, 2022 $ 44.8
+2.35%
$ 89.61 billion $ 627
May 1, 2022 $ 43.77
+0.00%
$ 87.55 billion $ 32,787
Apr 30, 2022 $ 43.77
+0.00%
$ 87.55 billion $ 32,787
Apr 29, 2022 $ 43.77
-2.94%
$ 87.55 billion $ 32,787
Apr 28, 2022 $ 45.11
-1.03%
$ 90.23 billion $ 27,655
Apr 27, 2022 $ 45.68
-0.10%
$ 91.36 billion $ 1,051
Apr 26, 2022 $ 45.73
-2.81%
$ 91.45 billion $ 2,423
Apr 25, 2022 $ 47.04
+0.79%
$ 94.08 billion $ 5,692
Apr 24, 2022 $ 46.67
+0.00%
$ 93.34 billion $ 3,267
Apr 23, 2022 $ 46.67
+0.00%
$ 93.34 billion $ 3,267
Apr 22, 2022 $ 46.67
-1.66%
$ 93.34 billion $ 3,267
Apr 21, 2022 $ 47.47
-1.50%
$ 94.93 billion $ 2,183
Apr 20, 2022 $ 48.19
+0.95%
$ 96.38 billion $ 3,036
Apr 19, 2022 $ 47.73
+2.09%
$ 95.46 billion $ 3,532