INTC

Intel Historical Data

Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.4999 1.4% 36.0899 00:00:14
Open Price Low Price High Price Close Price Prev Close
35.80 35.67 36.14 36.11 35.59
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3636.2934.4135.2241,540,9450.72992.06%
1 Month38.2640.7334.4137.4447,170,016-2.17-5.67%
3 Months42.24544.9334.4138.6339,095,454-6.16-14.57%
6 Months47.9252.5134.4142.8137,976,867-11.83-24.69%
1 Year54.1856.2834.4146.7234,101,742-18.09-33.39%
3 Years45.7669.2734.4151.9530,074,302-9.67-21.13%
5 Years36.1269.2734.3850.4128,442,666-0.0301-0.08%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 36.11 0.52 1.46% 35.80 36.14 35.67 37,646,165
Aug 11 2022 35.59 0.22 0.62% 35.64 36.29 35.485 35,562,160
Aug 10 2022 35.37 0.85 2.46% 34.99 35.40 34.5921 42,200,284
Aug 09 2022 34.52 -0.86 -2.43% 35.22 35.29 34.41 48,166,421
Aug 08 2022 35.38 -0.01 -0.03% 35.36 35.96 35.20 41,561,644
Aug 05 2022 35.39 -0.27 -0.76% 35.36 35.69 35.1801 40,214,216
Aug 04 2022 35.66 -0.86 -2.35% 36.05 36.10 35.36 54,046,287
Aug 03 2022 36.52 0.51 1.42% 36.09 36.59 35.26 59,486,142
Aug 02 2022 36.01 -0.95 -2.57% 36.59 36.6208 36.00 53,852,739
Aug 01 2022 36.96 0.65 1.79% 36.05 37.69 36.05 52,515,883
Jul 29 2022 36.31 -3.40 -8.56% 35.605 36.62 35.24 125,324,251
Jul 28 2022 39.71 -0.47 -1.17% 40.09 40.12 39.04 56,200,606
Jul 27 2022 40.18 1.22 3.13% 39.27 40.425 39.23 42,563,145
Jul 26 2022 38.96 -0.20 -0.51% 39.10 39.565 38.88 35,831,192
Jul 25 2022 39.16 -0.04 -0.1% 39.285 39.41 38.55 32,244,058
Jul 22 2022 39.20 -1.41 -3.47% 40.37 40.51 38.94 41,330,575
Jul 21 2022 40.61 0.05 0.12% 40.51 40.645 39.82 29,590,765
Jul 20 2022 40.56 0.34 0.85% 40.21 40.67 39.56 36,378,437
Jul 19 2022 40.22 1.51 3.9% 39.30 40.73 39.24 52,697,115
Jul 18 2022 38.71 0.09 0.23% 39.10 39.34 38.525 30,792,800
Jul 15 2022 38.62 0.91 2.41% 38.26 38.67 37.73 32,834,891
Jul 14 2022 37.71 0.52 1.4% 36.99 38.155 36.29 36,678,863
See More Historical Prices »


Your Recent History
NASDAQ
INTC
Intel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now