| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Intel Corporation |
INTC |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.13 |
-0.44% |
29.68 |
05:37:37 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
29.81 |
more quote information »
INTC Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 26.74 | 30.495 | 26.61 | 28.92 | 60,851,087 | 2.94 | 10.99% |
| 1 Month | 27.11 | 30.495 | 24.73 | 26.71 | 51,945,980 | 2.57 | 9.48% |
| 3 Months | 25.85 | 31.17 | 24.73 | 27.82 | 44,623,649 | 3.83 | 14.82% |
| 6 Months | 29.065 | 31.335 | 24.59 | 27.79 | 42,563,706 | 0.615 | 2.12% |
| 1 Year | 47.46 | 52.51 | 24.59 | 33.36 | 39,962,946 | -17.78 | -37.46% |
| 3 Years | 46.51 | 68.49 | 24.59 | 45.71 | 34,058,459 | -16.83 | -36.19% |
| 5 Years | 50.88 | 69.27 | 24.59 | 47.47 | 30,042,304 | -21.20 | -41.67% |
INTC 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 17 2023 |
29.81 |
-0.37 |
-1.23% |
29.92 |
30.495 |
29.44 |
80,577,209 |
| Mar 16 2023 |
30.18 |
1.77 |
6.23% |
28.39 |
30.27 |
28.39 |
76,183,883 |
| Mar 15 2023 |
28.41 |
0.40 |
1.43% |
27.73 |
28.495 |
27.66 |
48,953,544 |
| Mar 14 2023 |
28.01 |
1.06 |
3.93% |
27.35 |
28.10 |
27.25 |
47,681,371 |
| Mar 13 2023 |
26.95 |
-0.27 |
-0.99% |
26.74 |
27.31 |
26.61 |
50,859,429 |
| Mar 10 2023 |
27.22 |
0.78 |
2.95% |
26.55 |
27.5199 |
26.3201 |
65,170,648 |
| Mar 09 2023 |
26.44 |
0.46 |
1.77% |
25.98 |
26.9773 |
25.97 |
54,868,569 |
| Mar 08 2023 |
25.98 |
0.45 |
1.76% |
25.56 |
26.01 |
25.45 |
36,744,328 |
| Mar 07 2023 |
25.53 |
-0.46 |
-1.77% |
25.92 |
25.99 |
25.50 |
43,147,680 |
| Mar 06 2023 |
25.99 |
-0.41 |
-1.55% |
26.47 |
26.54 |
25.93 |
37,859,948 |
| Mar 03 2023 |
26.40 |
0.20 |
0.76% |
26.20 |
26.475 |
26.01 |
36,731,102 |
| Mar 02 2023 |
26.20 |
0.87 |
3.43% |
25.211 |
26.30 |
25.12 |
48,600,728 |
| Mar 01 2023 |
25.33 |
0.40 |
1.6% |
25.03 |
25.92 |
24.97 |
47,786,217 |
| Feb 28 2023 |
24.93 |
0.03 |
0.12% |
24.95 |
25.12 |
24.73 |
50,218,375 |
| Feb 27 2023 |
24.90 |
-0.24 |
-0.95% |
25.55 |
25.58 |
24.88 |
37,617,844 |
| Feb 24 2023 |
25.14 |
-0.47 |
-1.84% |
25.22 |
25.35 |
24.92 |
44,068,528 |
| Feb 23 2023 |
25.61 |
0.14 |
0.55% |
25.78 |
26.08 |
25.32 |
56,445,475 |
| Feb 22 2023 |
25.47 |
-0.59 |
-2.26% |
25.92 |
26.90 |
25.30 |
89,149,957 |
| Feb 21 2023 |
26.06 |
-1.55 |
-5.61% |
27.11 |
27.185 |
26.04 |
63,609,698 |
See More Historical Prices ยป
