Register for streaming realtime charts, analysis tools, and prices.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 31.35 | 0.25 | 0.80% | 31.42 | 31.56 | 31.02 | 38,324,272 |
| Jul 25 2024 | 31.10 | -0.60 | -1.89% | 31.372 | 31.985 | 30.95 | 47,617,801 |
| Jul 24 2024 | 31.70 | -1.25 | -3.79% | 32.54 | 32.80 | 31.66 | 61,273,994 |
| Jul 23 2024 | 32.95 | -0.42 | -1.24% | 32.96 | 33.23 | 32.83 | 29,354,611 |
| Jul 22 2024 | 33.365 | 0.39 | 1.17% | 33.28 | 33.40 | 32.76 | 31,534,388 |
| Jul 19 2024 | 32.98 | -1.89 | -5.42% | 34.57 | 34.57 | 32.85 | 65,883,551 |
| Jul 18 2024 | 34.87 | 0.41 | 1.19% | 34.96 | 36.30 | 34.53 | 84,115,503 |
| Jul 17 2024 | 34.46 | 0.12 | 0.35% | 36.08 | 37.16 | 34.40 | 103,964,157 |
| Jul 16 2024 | 34.34 | -0.12 | -0.35% | 34.36 | 34.45 | 33.835 | 28,196,967 |
| Jul 15 2024 | 34.46 | -0.03 | -0.09% | 34.70 | 35.225 | 34.31 | 39,805,469 |
| Jul 12 2024 | 34.49 | 0.99 | 2.96% | 33.78 | 35.475 | 33.77 | 62,748,927 |
| Jul 11 2024 | 33.50 | -1.37 | -3.93% | 35.02 | 35.11 | 33.31 | 53,605,180 |
| Jul 10 2024 | 34.87 | 0.28 | 0.81% | 34.44 | 34.97 | 34.13 | 52,104,852 |
| Jul 09 2024 | 34.59 | 0.60 | 1.77% | 35.015 | 35.22 | 33.72 | 97,623,313 |
| Jul 08 2024 | 33.99 | 1.97 | 6.15% | 33.03 | 34.09 | 32.82 | 81,880,083 |
| Jul 05 2024 | 32.02 | 0.79 | 2.53% | 31.40 | 32.34 | 31.3114 | 45,276,627 |
| Jul 03 2024 | 31.23 | 0.16 | 0.51% | 31.12 | 31.34 | 30.91 | 24,065,775 |
| Jul 02 2024 | 31.07 | 0.23 | 0.75% | 30.86 | 31.31 | 30.585 | 35,974,994 |
| Jul 01 2024 | 30.84 | -0.13 | -0.42% | 30.91 | 31.02 | 30.61 | 32,365,249 |
| Jun 28 2024 | 30.97 | 0.38 | 1.24% | 30.75 | 31.31 | 30.72 | 41,444,682 |
| Jun 27 2024 | 30.59 | 0.05 | 0.16% | 30.42 | 30.6582 | 30.285 | 30,167,065 |
| Jun 26 2024 | 30.54 | -0.20 | -0.65% | 30.64 | 30.68 | 30.2731 | 30,711,052 |
| Jun 25 2024 | 30.74 | 0.17 | 0.56% | 30.70 | 30.83 | 30.2901 | 29,489,567 |
| Jun 24 2024 | 30.57 | -0.52 | -1.67% | 31.14 | 31.42 | 30.53 | 40,563,554 |
| Jun 21 2024 | 31.09 | 0.47 | 1.53% | 30.86 | 31.36 | 30.6701 | 92,624,447 |
| Jun 20 2024 | 30.62 | -0.01 | -0.03% | 30.56 | 31.11 | 30.45 | 43,785,040 |
| Jun 18 2024 | 30.63 | -0.35 | -1.13% | 30.99 | 31.47 | 30.50 | 33,263,301 |
| Jun 17 2024 | 30.98 | 0.53 | 1.74% | 30.34 | 31.00 | 30.18 | 36,208,408 |
| Jun 14 2024 | 30.45 | -0.01 | -0.03% | 30.28 | 30.56 | 30.21 | 28,096,454 |
| Jun 13 2024 | 30.46 | -0.30 | -0.98% | 30.38 | 30.58 | 30.14 | 33,789,392 |
| Jun 12 2024 | 30.76 | -0.16 | -0.52% | 31.455 | 31.4659 | 30.3899 | 49,610,692 |
| Jun 11 2024 | 30.92 | 0.01 | 0.03% | 30.77 | 31.03 | 30.53 | 25,297,477 |
| Jun 10 2024 | 30.91 | 0.17 | 0.55% | 30.55 | 30.95 | 30.29 | 36,456,430 |
| Jun 07 2024 | 30.74 | 0.32 | 1.05% | 30.25 | 30.78 | 30.205 | 32,980,191 |
| Jun 06 2024 | 30.42 | -0.36 | -1.17% | 30.55 | 30.59 | 30.16 | 34,184,767 |
| Jun 05 2024 | 30.78 | 0.75 | 2.50% | 30.29 | 30.835 | 30.01 | 44,096,730 |
| Jun 04 2024 | 30.03 | -0.26 | -0.86% | 30.75 | 30.75 | 29.94 | 50,961,384 |
| Jun 03 2024 | 30.29 | -0.56 | -1.82% | 31.03 | 31.065 | 30.05 | 35,491,811 |
| May 31 2024 | 30.85 | 0.66 | 2.19% | 30.22 | 30.96 | 29.94 | 95,768,407 |
| May 30 2024 | 30.19 | 0.06 | 0.20% | 30.21 | 30.50 | 30.06 | 33,358,677 |
| May 29 2024 | 30.13 | -0.93 | -2.99% | 30.48 | 30.67 | 30.105 | 35,803,366 |
| May 28 2024 | 31.06 | 0.34 | 1.11% | 30.94 | 31.3685 | 30.655 | 36,708,793 |
| May 24 2024 | 30.72 | 0.64 | 2.13% | 30.29 | 31.02 | 30.1301 | 42,418,639 |
| May 23 2024 | 30.08 | -1.34 | -4.26% | 31.445 | 31.57 | 29.87 | 58,807,572 |
| May 22 2024 | 31.42 | -0.32 | -1.01% | 31.90 | 32.066 | 31.095 | 36,648,577 |
| 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 |
