Register to chat with like-minded investors on our interactive forums.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 22.59 | 0.33 | 1.48% | 22.70 | 22.908 | 22.30 | 49,866,560 |
| Oct 03 2024 | 22.26 | -0.13 | -0.58% | 22.14 | 22.725 | 21.6508 | 49,450,547 |
| Oct 02 2024 | 22.39 | -0.30 | -1.32% | 22.67 | 23.0668 | 22.35 | 58,929,070 |
| Oct 01 2024 | 22.69 | -0.77 | -3.28% | 23.46 | 23.72 | 22.255 | 86,213,963 |
| Sep 30 2024 | 23.46 | -0.45 | -1.88% | 23.74 | 23.95 | 23.09 | 66,351,723 |
| Sep 27 2024 | 23.91 | -0.01 | -0.04% | 24.16 | 24.66 | 23.7034 | 85,511,371 |
| Sep 26 2024 | 23.92 | 0.38 | 1.61% | 24.28 | 24.42 | 23.25 | 95,221,459 |
| Sep 25 2024 | 23.54 | 0.73 | 3.20% | 22.80 | 24.055 | 22.73 | 116,559,151 |
| Sep 24 2024 | 22.81 | 0.25 | 1.11% | 22.53 | 23.105 | 22.285 | 112,943,087 |
| Sep 23 2024 | 22.56 | 0.72 | 3.30% | 22.44 | 22.82 | 22.03 | 184,099,602 |
| Sep 20 2024 | 21.84 | 0.70 | 3.31% | 20.89 | 23.115 | 20.35 | 260,615,069 |
| Sep 19 2024 | 21.14 | 0.37 | 1.78% | 21.28 | 21.69 | 21.03 | 99,644,487 |
| Sep 18 2024 | 20.77 | -0.70 | -3.26% | 21.36 | 21.74 | 20.715 | 118,498,643 |
| Sep 17 2024 | 21.47 | 0.56 | 2.68% | 21.70 | 22.58 | 21.24 | 195,793,797 |
| Sep 16 2024 | 20.91 | 1.25 | 6.36% | 20.03 | 21.0699 | 19.76 | 147,240,005 |
| Sep 13 2024 | 19.66 | 0.30 | 1.55% | 19.49 | 19.80 | 19.49 | 43,697,285 |
| Sep 12 2024 | 19.36 | -0.28 | -1.43% | 19.43 | 19.54 | 19.04 | 51,531,528 |
| Sep 11 2024 | 19.64 | 0.66 | 3.48% | 19.01 | 19.69 | 18.52 | 71,292,098 |
| Sep 10 2024 | 18.98 | -0.09 | -0.47% | 19.03 | 19.11 | 18.51 | 55,519,607 |
| Sep 09 2024 | 19.07 | 0.18 | 0.95% | 18.99 | 19.535 | 18.95 | 64,162,250 |
| Sep 06 2024 | 18.89 | -0.51 | -2.63% | 19.44 | 19.49 | 18.64 | 92,572,185 |
| Sep 05 2024 | 19.40 | -0.03 | -0.15% | 19.28 | 19.90 | 19.24 | 65,314,473 |
| Sep 04 2024 | 19.43 | -0.67 | -3.33% | 19.77 | 20.045 | 19.28 | 85,783,943 |
| Sep 03 2024 | 20.10 | -1.94 | -8.80% | 21.55 | 21.69 | 19.99 | 115,141,112 |
| Aug 30 2024 | 22.04 | 1.91 | 9.49% | 21.25 | 22.12 | 21.00 | 177,578,018 |
| Aug 29 2024 | 20.13 | 0.52 | 2.65% | 19.76 | 20.60 | 19.75 | 64,620,264 |
| Aug 28 2024 | 19.61 | -0.46 | -2.29% | 19.98 | 20.105 | 19.51 | 49,962,637 |
| Aug 27 2024 | 20.07 | -0.06 | -0.30% | 20.13 | 20.26 | 19.84 | 43,770,899 |
| Aug 26 2024 | 20.13 | -0.41 | -2.00% | 20.53 | 20.56 | 19.95 | 58,458,776 |
| Aug 23 2024 | 20.54 | 0.44 | 2.19% | 20.32 | 20.93 | 20.26 | 73,288,301 |
| Aug 22 2024 | 20.10 | -1.31 | -6.12% | 21.39 | 21.40 | 20.04 | 81,286,625 |
| Aug 21 2024 | 21.41 | 0.42 | 2.00% | 21.08 | 21.44 | 21.07 | 56,985,372 |
| Aug 20 2024 | 20.99 | -0.53 | -2.46% | 21.21 | 21.23 | 20.82 | 84,289,861 |
| Aug 19 2024 | 21.52 | 0.65 | 3.11% | 20.885 | 21.86 | 20.835 | 65,870,830 |
| Aug 16 2024 | 20.87 | 0.18 | 0.87% | 20.53 | 20.895 | 20.4101 | 48,494,807 |
| Aug 15 2024 | 20.69 | 0.77 | 3.87% | 20.32 | 21.06 | 20.2301 | 84,677,326 |
| Aug 14 2024 | 19.92 | -0.55 | -2.69% | 20.485 | 20.50 | 19.785 | 56,683,602 |
| Aug 13 2024 | 20.47 | 1.11 | 5.73% | 19.48 | 20.48 | 19.47 | 77,448,202 |
| Aug 12 2024 | 19.36 | -0.35 | -1.78% | 19.87 | 19.97 | 19.00 | 54,609,209 |
| Aug 09 2024 | 19.71 | -0.78 | -3.81% | 20.08 | 20.15 | 19.50 | 76,291,185 |
| Aug 08 2024 | 20.49 | 1.50 | 7.90% | 19.07 | 20.55 | 18.84 | 96,627,540 |
| Aug 07 2024 | 18.99 | -0.84 | -4.24% | 19.92 | 20.25 | 18.95 | 97,723,931 |
| Aug 06 2024 | 19.83 | -0.28 | -1.39% | 20.32 | 20.6093 | 19.75 | 106,303,586 |
| Aug 05 2024 | 20.11 | -1.37 | -6.38% | 20.21 | 20.385 | 19.2934 | 147,149,453 |
| Aug 02 2024 | 21.48 | -7.57 | -26.06% | 21.94 | 21.98 | 20.43 | 300,775,724 |
| Aug 01 2024 | 29.05 | -1.69 | -5.50% | 30.46 | 30.71 | 28.89 | 105,147,407 |
| Jul 31 2024 | 30.74 | 0.61 | 2.02% | 30.54 | 30.87 | 30.28 | 55,949,535 |
| Jul 30 2024 | 30.13 | -0.70 | -2.27% | 30.845 | 30.91 | 30.005 | 48,063,881 |
| Jul 29 2024 | 30.83 | -0.52 | -1.66% | 31.42 | 31.47 | 30.79 | 32,273,876 |
| 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 | 49,937,537 |
| Jul 24 2024 | 31.70 | -1.25 | -3.79% | 32.54 | 32.80 | 31.66 | 62,171,520 |
| Jul 23 2024 | 32.95 | -0.42 | -1.26% | 32.96 | 33.23 | 32.83 | 29,354,611 |
| Jul 22 2024 | 33.37 | 0.39 | 1.18% | 33.28 | 33.41 | 32.76 | 48,451,236 |
| Jul 19 2024 | 32.98 | -1.89 | -5.42% | 34.57 | 34.58 | 32.85 | 69,279,078 |
| 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 | 112,116,592 |
| 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 | 35.15 | 33.31 | 55,103,294 |
| 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 |
