Intel (Robinhood Tokenized Stock) Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
Today $89.02
+0.00%
$297,605 $269,049
Yesterday $90.28
+1.56%
$302,380 $203,643
Aug 22, 2026 $88.9
-1.39%
$297,172 $153,561
Aug 21, 2026 $90.15
-2.24%
$301,379 $281,083
Aug 20, 2026 $92.22
-1.60%
$308,277 $123,633
Aug 19, 2026 $93.72
-2.53%
$313,226 $129,386
Aug 18, 2026 $96.14
-7.56%
$321,430 $141,522
Aug 17, 2026 $103.57
-0.59%
$347,661 $140,946
Aug 16, 2026 $104.11
+1.02%
$348,307 $10,864
Aug 15, 2026 $103.03
-0.20%
$344,527 $11,135
Aug 14, 2026 $103.12
-2.00%
$345,121 $98,544
Aug 13, 2026 $105.16
+3.96%
$351,780 $137,629
Aug 12, 2026 $101.04
+3.46%
$339,220 $229,497
Aug 11, 2026 $97.68
+0.05%
$326,464 $105,233
Aug 10, 2026 $97.76
-4.38%
$326,385 $297,164
Aug 9, 2026 $102.19
+0.40%
$341,614 $25,382
Aug 8, 2026 $101.8
-0.29%
$340,319 $25,946
Aug 7, 2026 $102.1
+1.79%
$341,306 $156,990
Aug 6, 2026 $100.27
-0.75%
$335,187 $283,540
Aug 5, 2026 $101.2
+3.37%
$337,707 $248,717
Aug 4, 2026 $97.81
+6.50%
$327,256 $300,781
Aug 3, 2026 $91.84
-1.07%
$307,033 $393,624
Aug 2, 2026 $92.86
+3.31%
$309,051 $129,165
Aug 1, 2026 $89.9
+0.18%
$300,537 $33,795
Jul 31, 2026 $89.77
-5.02%
$299,865 $293,769
Jul 30, 2026 $94.51
+17.13%
$315,959 $491,613
Jul 29, 2026 $80.57
-7.04%
$269,720 $558,467
Jul 28, 2026 $84.99
-6.99%
$290,434 $152,246
Jul 27, 2026 $91.98
-3.53%
$305,529 $1 million
Jul 26, 2026 $94.52
+2.46%
$318,742 $34,590
Jul 25, 2026 $93.04
+1.05%
$308,991 $22,005
Jul 24, 2026 $92.7
-11.09%
$307,672 $223,546
Jul 23, 2026 $104.25
+1.05%
$348,836 $887,377
Jul 22, 2026 $103.01
-1.77%
$345,048 $695,066
Jul 21, 2026 $104.92
+11.92%
$350,591 $955
Jul 20, 2026 $98
-2.73%
$327,609 $21
Jul 19, 2026 $102.98
+0.05%
$344,266 $119
Jul 18, 2026 $102.83
-0.21%
$343,757 $116
Jul 16, 2026 $0.0355
+0.00%
$-- $390
Download