Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
Sep 7 $101.9
+4.46%
$593,062 $17.3 million
Aug 31 $97.56
+10.66%
$585,763 $10.25 million
Aug 24 $89.76
-0.47%
$525,967 $15.27 million
Aug 17 $89.04
-14.51%
$542,379 $22.76 million
Aug 10 $103.04
+0.51%
$625,573 $19.86 million
Aug 3 $102.52
+10.81%
$615,108 $10.72 million
Jul 27 $92.97
-2.90%
$552,167 $15.16 million
Jul 20 $95.75
+1.05%
$570,773 $20.41 million
Jul 13 $94.76
-13.79%
$567,552 $637,948
Jul 6 $109.92
-11.97%
$659,498 $104,834
Jun 29 $124.85
-1.90%
$749,082 $91,158
Jun 22 $128.16
-5.09%
$762,247 $152,038
Jun 15 $135.76
+3.68%
$816,422 $101,234
Jun 8 $125.04
+24.03%
$785,390 $47,698
Jun 1 $99.4
-14.39%
$603,742 $9,506
May 25 $115.29
-1.17%
$694,613 $11,170
May 18 $117.63
+7.58%
$705,505 $7,538
May 11 $108.11
-16.11%
$655,085 $45,711
May 4 $140.77
+31.22%
$1.04 million $70,673
Apr 27 $97.98
+10.54%
$1.11 million $2,900
Apr 20 $83.52
+23.66%
$-- $121,149
Apr 13 $65.87
+7.35%
$-- $44,294
Apr 6 $62.87
+18.15%
$-- $157,978
Mar 30 $53.57
+23.88%
$-- $58,126
Mar 23 $43.15
-0.42%
$-- $22,553
Mar 16 $41.45
-10.32%
$-- $18,711
Mar 9 $44.06
+5.43%
$-- $40,145
Mar 2 $44.36
+6.25%
$-- $59,599
Feb 23 $45.69
+13.43%
$-- $145,497
Feb 16 $44.12
-5.38%
$-- $35,458
Feb 9 $46.63
-7.68%
$-- $31,538
Feb 2 $50.51
+5.91%
$-- $105,963
Jan 26 $47.74
+8.11%
$-- $69,610
Jan 19 $46.15
-1.33%
$-- $173,725
Jan 12 $47.11
+4.32%
$-- $58,579
Jan 5 $45.45
+15.30%
$-- $39,084
Dec 29 $39.43
+9.38%
$-- $24,065
Dec 22 $36.32
-3.15%
$-- $17,222
Dec 15 $36.99
-2.61%
$-- $17,936
Dec 8 $37.8
-9.53%
$-- $17,341
Dec 1 $41.41
+4.15%
$-- $132,058
Nov 24 $39.71
+13.36%
$-- $48,444
Nov 17 $33.65
-6.19%
$-- $129,760
Nov 10 $36.79
-6.22%
$-- $158,323
Nov 3 $39.26
-3.01%
$-- $1.08 million
Oct 27 $40.21
+4.90%
$-- $320,470
Oct 20 $38.83
+3.99%
$-- $462,601
Oct 13 $36.98
+1.04%
$-- $680,695
Oct 6 $37.06
+0.65%
$-- $362,784
Sep 29 $37.37
+5.15%
$-- $834,673
Download