INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 29.00 | 1.60 | 5.84% | 27.44 | 29.09 | 27.10 | 71,828,727 |
| May 25 2023 | 27.40 | -1.60 | -5.52% | 28.29 | 28.29 | 26.855 | 77,954,940 |
| May 24 2023 | 29.00 | -0.51 | -1.73% | 29.31 | 29.49 | 28.82 | 27,839,121 |
| May 23 2023 | 29.51 | -0.77 | -2.54% | 30.05 | 30.195 | 29.49 | 29,357,069 |
| May 22 2023 | 30.28 | 0.35 | 1.17% | 29.85 | 30.45 | 29.815 | 28,672,074 |
| May 19 2023 | 29.93 | 0.25 | 0.84% | 29.60 | 30.24 | 29.50 | 40,670,360 |
| May 18 2023 | 29.68 | 0.81 | 2.81% | 29.00 | 29.755 | 28.872 | 36,490,030 |
| May 17 2023 | 28.87 | -0.35 | -1.2% | 29.52 | 29.56 | 28.68 | 41,652,707 |
| May 16 2023 | 29.22 | -0.58 | -1.95% | 29.62 | 29.90 | 29.21 | 22,796,294 |
| May 15 2023 | 29.80 | 0.85 | 2.94% | 28.90 | 29.825 | 28.88 | 28,706,218 |
| May 12 2023 | 28.95 | 0.09 | 0.31% | 29.025 | 29.10 | 28.72 | 24,219,964 |
| May 11 2023 | 28.86 | -1.11 | -3.7% | 29.60 | 29.68 | 28.82 | 47,112,770 |
| May 10 2023 | 29.97 | -0.13 | -0.43% | 30.29 | 30.3938 | 29.49 | 40,521,082 |
| May 09 2023 | 30.10 | -0.67 | -2.18% | 30.38 | 30.58 | 29.91 | 30,685,054 |
| May 08 2023 | 30.77 | -0.22 | -0.71% | 30.70 | 30.84 | 30.39 | 30,880,265 |
| May 05 2023 | 30.99 | -0.25 | -0.8% | 31.38 | 31.41 | 30.73 | 35,050,329 |
| May 04 2023 | 31.24 | 0.59 | 1.92% | 30.435 | 31.715 | 30.3804 | 46,061,888 |
| May 03 2023 | 30.65 | 0.88 | 2.96% | 30.64 | 31.11 | 30.245 | 45,511,306 |
| May 02 2023 | 29.77 | -0.53 | -1.75% | 30.30 | 30.575 | 29.75 | 33,383,757 |
| May 01 2023 | 30.30 | -0.76 | -2.45% | 31.11 | 31.24 | 30.28 | 36,908,065 |
| Apr 28 2023 | 31.06 | 1.20 | 4.02% | 31.975 | 32.555 | 30.81 | 80,232,068 |
| Apr 27 2023 | 29.86 | 0.81 | 2.79% | 28.75 | 29.945 | 28.51 | 59,726,978 |
| Apr 26 2023 | 29.05 | 0.17 | 0.59% | 29.20 | 29.81 | 28.835 | 41,762,449 |
| Apr 25 2023 | 28.88 | -0.78 | -2.63% | 29.44 | 29.57 | 28.87 | 38,267,819 |
| Apr 24 2023 | 29.66 | -0.64 | -2.11% | 30.13 | 30.37 | 29.61 | 38,718,329 |
| Apr 21 2023 | 30.30 | -0.56 | -1.81% | 30.84 | 30.84 | 30.225 | 28,640,285 |
| Apr 20 2023 | 30.86 | -0.29 | -0.93% | 30.76 | 31.25 | 30.71 | 30,397,250 |
| Apr 19 2023 | 31.15 | -0.68 | -2.14% | 31.10 | 31.52 | 31.08 | 25,733,070 |
| Apr 18 2023 | 31.83 | -0.31 | -0.96% | 32.38 | 32.46 | 31.785 | 26,032,251 |
| Apr 17 2023 | 32.14 | 0.25 | 0.78% | 31.95 | 32.64 | 31.77 | 29,598,138 |
| Apr 14 2023 | 31.89 | -0.24 | -0.75% | 32.00 | 32.235 | 31.69 | 24,618,102 |
| Apr 13 2023 | 32.13 | 0.11 | 0.34% | 31.82 | 32.43 | 31.65 | 29,710,470 |
| Apr 12 2023 | 32.02 | -0.33 | -1.02% | 32.77 | 32.8899 | 31.96 | 37,040,184 |
| Apr 11 2023 | 32.35 | -0.17 | -0.52% | 32.66 | 33.11 | 32.32 | 27,030,374 |
| Apr 10 2023 | 32.52 | -0.29 | -0.88% | 32.60 | 32.76 | 32.2012 | 30,526,211 |
| Apr 07 2023 | 32.81 | 0.00 | +0.00% | 32.60 | 33.00 | 32.46 | 0 |
| Apr 06 2023 | 32.81 | -0.02 | -0.06% | 32.60 | 33.00 | 32.46 | 28,530,346 |
| Apr 05 2023 | 32.83 | -0.27 | -0.82% | 32.795 | 32.985 | 32.335 | 35,696,259 |
| Apr 04 2023 | 33.10 | 0.21 | 0.64% | 32.85 | 33.84 | 32.84 | 55,702,927 |
| Apr 03 2023 | 32.89 | 0.22 | 0.67% | 32.92 | 33.56 | 32.54 | 57,023,656 |
| Mar 31 2023 | 32.67 | 0.58 | 1.81% | 31.80 | 32.8998 | 31.74 | 59,745,114 |
| Mar 30 2023 | 32.09 | 0.57 | 1.81% | 31.85 | 32.58 | 31.82 | 70,456,483 |
| Mar 29 2023 | 31.52 | 2.23 | 7.61% | 29.77 | 31.89 | 29.79 | 85,477,585 |
| Mar 28 2023 | 29.29 | 0.11 | 0.38% | 29.075 | 29.33 | 28.63 | 37,466,235 |
| Mar 27 2023 | 29.18 | -0.18 | -0.61% | 29.33 | 29.73 | 29.08 | 34,747,681 |
| Mar 24 2023 | 29.36 | 0.33 | 1.14% | 29.04 | 29.81 | 28.925 | 55,913,670 |
| Mar 23 2023 | 29.03 | 0.90 | 3.2% | 28.38 | 29.16 | 28.22 | 43,773,222 |
| Mar 22 2023 | 28.13 | -0.33 | -1.16% | 28.48 | 29.12 | 28.10 | 37,393,025 |
| Mar 21 2023 | 28.46 | -0.70 | -2.4% | 29.00 | 29.165 | 27.975 | 55,636,180 |
| Mar 20 2023 | 29.16 | -0.65 | -2.18% | 29.79 | 29.90 | 28.63 | 38,772,269 |
| 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 |