ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

INTC Intel Corporation

34.10
-0.94 (-2.68%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.94 -2.68% 34.10 19:59:54
Open Price Low Price High Price Close Price Prev Close
35.13 34.18 35.13 34.20 35.04
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.6736.7034.1835.7748,598,174-2.57-7.01%
1 Month42.2545.4134.1839.3150,431,767-8.15-19.29%
3 Months44.1746.627734.1842.0247,877,500-10.07-22.80%
6 Months36.0051.2632.14542.6644,564,342-1.90-5.28%
1 Year31.1051.2626.85538.3142,377,9413.009.65%
3 Years64.7064.7424.5939.7237,588,710-30.60-47.30%
5 Years58.8969.2724.5944.4633,666,748-24.79-42.10%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 34.20 -0.84 -2.40% 35.13 35.13 34.18 59,025,671
Apr 18 2024 35.04 -0.64 -1.79% 35.42 35.66 34.77 42,276,646
Apr 17 2024 35.68 -0.58 -1.60% 36.10 36.1297 35.37 41,041,450
Apr 16 2024 36.26 -0.05 -0.14% 36.27 36.51 35.764 28,807,122
Apr 15 2024 36.31 0.62 1.74% 36.04 36.70 35.89 50,703,499
Apr 12 2024 35.69 -1.94 -5.16% 36.67 36.70 35.605 80,162,155
Apr 11 2024 37.63 0.43 1.16% 37.43 37.67 37.08 41,849,237
Apr 10 2024 37.20 -1.13 -2.95% 38.02 38.2211 37.02 49,358,775
Apr 09 2024 38.33 0.35 0.92% 38.05 38.58 37.325 78,689,760
Apr 08 2024 37.98 -0.73 -1.89% 38.64 38.86 37.91 56,941,455
Apr 05 2024 38.71 -1.02 -2.57% 39.35 39.435 38.51 64,744,358
Apr 04 2024 39.73 -0.60 -1.49% 40.61 40.7798 39.70 57,260,808
Apr 03 2024 40.33 -3.61 -8.22% 41.40 41.65 40.22 83,600,187
Apr 02 2024 43.94 -0.58 -1.30% 43.925 44.07 43.50 31,086,523
Apr 01 2024 44.52 0.35 0.79% 44.30 45.41 44.18 31,672,775
Mar 28 2024 44.17 0.40 0.91% 43.76 44.60 43.71 54,278,301
Mar 27 2024 43.77 1.78 4.24% 42.54 43.83 42.50 50,972,436
Mar 26 2024 41.99 0.16 0.38% 41.95 42.265 41.655 39,082,615
Mar 25 2024 41.83 -0.74 -1.74% 40.89 42.215 40.57 47,234,131
Mar 22 2024 42.57 0.15 0.35% 42.25 42.80 42.09 28,441,343
Mar 21 2024 42.42 0.22 0.52% 42.99 43.60 42.32 50,763,629
Mar 20 2024 42.20 0.15 0.36% 42.99 43.01 41.41 74,761,450
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock