Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
Today $109.35
+0.00%
$656,212 $2.98 million
Yesterday $102.68
+5.74%
$616,613 $4.93 million
Sep 15, 2026 $97.11
-0.46%
$583,264 $2.98 million
Sep 14, 2026 $97.56
-0.49%
$585,899 $3.56 million
Sep 13, 2026 $98.04
-3.80%
$593,062 $1.27 million
Sep 12, 2026 $101.9
-0.99%
$611,516 $319,559
Sep 11, 2026 $102.92
+3.75%
$617,520 $4.41 million
Sep 10, 2026 $99.18
-6.02%
$596,748 $3.07 million
Sep 9, 2026 $105.54
+1.47%
$633,167 $2.69 million
Sep 8, 2026 $104
+5.96%
$623,941 $6.21 million
Sep 7, 2026 $98.15
+0.62%
$587,004 $1.76 million
Sep 6, 2026 $97.56
+1.38%
$585,763 $639,721
Sep 5, 2026 $96.24
+0.53%
$577,412 $266,627
Sep 4, 2026 $95.77
+4.71%
$574,358 $2.94 million
Sep 3, 2026 $91.47
+1.32%
$548,714 $2.12 million
Sep 2, 2026 $90.27
+1.48%
$540,873 $1.4 million
Sep 1, 2026 $88.96
-0.82%
$534,684 $1.73 million
Aug 31, 2026 $89.69
+1.73%
$538,140 $1.76 million
Aug 30, 2026 $89.76
-0.42%
$525,967 $492,325
Aug 29, 2026 $90.13
+0.89%
$540,800 $299,058
Aug 28, 2026 $89.34
-1.92%
$536,051 $2.78 million
Aug 27, 2026 $91.05
+1.25%
$547,105 $4.11 million
Aug 26, 2026 $89.49
+2.20%
$538,902 $2.04 million
Aug 25, 2026 $87.57
+0.55%
$525,002 $3 million
Aug 24, 2026 $87.09
-3.43%
$522,364 $3.27 million
Aug 23, 2026 $90.18
+1.25%
$542,379 $528,818
Aug 22, 2026 $89.04
-0.94%
$534,059 $1.7 million
Aug 21, 2026 $89.88
-2.26%
$539,288 $5.23 million
Aug 20, 2026 $91.99
-1.90%
$552,170 $4.8 million
Aug 19, 2026 $93.78
-2.15%
$562,392 $5.83 million
Aug 18, 2026 $95.84
-7.72%
$574,563 $3.86 million
Aug 17, 2026 $103.86
-0.28%
$623,171 $2.95 million
Aug 16, 2026 $104.26
+1.19%
$624,963 $376,313
Aug 15, 2026 $103.04
-0.02%
$618,232 $246,040
Aug 14, 2026 $103.06
-2.39%
$618,356 $3.42 million
Aug 13, 2026 $105.56
+4.28%
$633,413 $3.15 million
Aug 12, 2026 $101.23
+3.27%
$608,887 $3.18 million
Aug 11, 2026 $98.02
+0.74%
$587,793 $4.21 million
Aug 10, 2026 $97.3
-5.09%
$584,489 $6.98 million
Aug 9, 2026 $102.52
-0.07%
$613,119 $480,792
Aug 8, 2026 $102.59
+0.94%
$615,527 $434,471
Aug 7, 2026 $101.63
+1.32%
$610,781 $1.82 million
Aug 6, 2026 $100.31
-0.64%
$602,367 $1.79 million
Aug 5, 2026 $100.95
+3.28%
$605,152 $1.8 million
Aug 4, 2026 $97.75
+5.92%
$586,853 $3.14 million
Aug 3, 2026 $92.29
-0.25%
$554,133 $2.09 million
Aug 2, 2026 $92.97
+3.28%
$552,167 $961,583
Aug 1, 2026 $90.02
+0.61%
$540,108 $365,224
Jul 31, 2026 $89.47
-6.06%
$536,954 $3.29 million
Jul 30, 2026 $95.24
+17.04%
$570,954 $3.54 million
Download