ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

INTC Intel Corporation

31.79
0.05 (0.16%)
Pre Market
Last Updated: 08:29:24
Delayed by 15 minutes

INTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 31.74 -0.36 -1.12% 31.98 32.24 31.62 42,940,595
May 20 2024 32.10 0.27 0.85% 31.85 32.42 31.76 31,953,728
May 17 2024 31.83 -0.20 -0.62% 32.06 32.11 31.59 41,453,425
May 16 2024 32.03 0.76 2.43% 31.64 32.26 31.52 47,752,587
May 15 2024 31.27 0.22 0.71% 31.38 31.40 30.81 36,933,755
May 14 2024 31.05 0.54 1.77% 30.62 31.11 30.62 47,721,492
May 13 2024 30.51 0.66 2.21% 30.03 31.13 30.00 51,379,874
May 10 2024 29.85 -0.24 -0.80% 30.33 30.455 29.84 42,895,976
May 09 2024 30.09 0.09 0.30% 29.92 30.385 29.805 44,973,503
May 08 2024 30.00 -0.68 -2.22% 30.00 30.15 29.73 63,715,242
May 07 2024 30.68 -0.29 -0.94% 31.09 31.45 30.61 43,819,797
May 06 2024 30.97 0.07 0.23% 31.115 31.20 30.73 36,195,728
May 03 2024 30.90 0.39 1.28% 30.98 31.055 30.70 36,738,125
May 02 2024 30.51 0.14 0.46% 30.59 30.67 30.19 50,896,412
May 01 2024 30.37 -0.10 -0.33% 30.19 31.035 30.02 60,574,105
Apr 30 2024 30.47 -0.89 -2.84% 31.04 31.175 30.42 72,222,360
Apr 29 2024 31.36 -0.52 -1.63% 31.86 31.91 31.07 58,539,270
Apr 26 2024 31.88 -3.23 -9.20% 31.77 32.24 30.64 119,761,585
Apr 25 2024 35.11 0.61 1.77% 34.56 35.295 34.50 66,090,831
Apr 24 2024 34.50 0.22 0.64% 34.86 35.1771 34.34 53,167,113
Apr 23 2024 34.28 -0.13 -0.38% 34.335 34.60 34.18 46,737,665
Apr 22 2024 34.41 0.21 0.61% 34.46 34.565 34.075 39,886,117
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 30,579,735
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 51,044,507
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 67,220,880
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 44.08 43.50 32,600,879
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
Mar 19 2024 42.05 -0.66 -1.55% 42.25 42.29 41.44 34,624,958
Mar 18 2024 42.71 0.07 0.16% 43.09 43.38 42.595 27,782,940
Mar 15 2024 42.64 -0.11 -0.26% 42.45 43.15 42.35 66,934,503
Mar 14 2024 42.75 -0.48 -1.11% 43.23 43.35 42.51 38,081,603
Mar 13 2024 43.23 -2.01 -4.44% 44.51 44.9781 43.20 53,215,607
Mar 12 2024 45.24 0.38 0.85% 45.06 45.265 44.46 31,731,850
Mar 11 2024 44.86 0.86 1.95% 43.88 44.93 43.67 35,012,871
Mar 08 2024 44.00 -2.15 -4.66% 46.44 46.6277 44.00 54,833,753
Mar 07 2024 46.15 1.64 3.68% 45.55 46.4199 45.18 50,300,553
Mar 06 2024 44.51 1.35 3.13% 43.93 45.505 43.5792 52,572,762
Mar 05 2024 43.16 -2.45 -5.37% 44.56 44.8675 42.69 56,656,652
Mar 04 2024 45.61 1.79 4.08% 44.29 46.5624 43.85 59,951,283
Mar 01 2024 43.82 0.77 1.79% 43.41 44.2698 43.13 41,398,486
Feb 29 2024 43.05 1.06 2.52% 42.37 43.15 42.3551 48,846,804
Feb 28 2024 41.99 -0.74 -1.73% 42.44 42.45 41.91 26,880,735
Feb 27 2024 42.73 -0.26 -0.60% 43.25 43.265 42.51 25,143,771
Feb 26 2024 42.99 0.00 0.00% 43.50 43.68 42.82 27,746,462
Feb 23 2024 42.99 0.01 0.02% 43.125 43.51 42.6615 33,844,467
Feb 22 2024 42.98 -0.49 -1.13% 44.68 44.68 42.53 62,737,606

Your Recent History

Delayed Upgrade Clock