INTC

Intel Corporation
29.68
-0.13 (-0.44%)
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 Week26.7430.49526.6128.9260,851,0872.9410.99%
1 Month27.1130.49524.7326.7151,945,9802.579.48%
3 Months25.8531.1724.7327.8244,623,6493.8314.82%
6 Months29.06531.33524.5927.7942,563,7060.6152.12%
1 Year47.4652.5124.5933.3639,962,946-17.78-37.46%
3 Years46.5168.4924.5945.7134,058,459-16.83-36.19%
5 Years50.8869.2724.5947.4730,042,304-21.20-41.67%

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