Register to chat with like-minded investors on our interactive forums.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 35.11 | 0.61 | 1.77% | 34.886 | 35.295 | 34.53 | 64,611,149 |
| 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 | 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 |
| 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 | 42.39 | 64,064,289 |
| 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 | 41,400,506 |
| 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 |
| Feb 21 2024 | 43.47 | -1.05 | -2.36% | 44.49 | 44.69 | 43.08 | 57,523,131 |
| Feb 20 2024 | 44.52 | 1.01 | 2.32% | 44.26 | 45.17 | 43.42 | 61,466,985 |
| Feb 16 2024 | 43.51 | -0.54 | -1.23% | 44.02 | 44.2199 | 43.12 | 29,888,519 |
| Feb 15 2024 | 44.05 | -0.14 | -0.32% | 44.755 | 45.27 | 44.02 | 44,029,660 |
| Feb 14 2024 | 44.19 | 1.03 | 2.39% | 43.82 | 44.29 | 43.39 | 36,249,991 |
| Feb 13 2024 | 43.16 | -0.87 | -1.98% | 43.00 | 43.63 | 42.76 | 35,067,478 |
| Feb 12 2024 | 44.03 | 0.72 | 1.66% | 43.39 | 45.04 | 43.32 | 51,084,975 |
| Feb 09 2024 | 43.31 | 0.81 | 1.91% | 42.55 | 43.52 | 42.395 | 51,188,911 |
| Feb 08 2024 | 42.50 | -0.28 | -0.65% | 42.72 | 42.97 | 42.33 | 33,189,589 |
| Feb 07 2024 | 42.78 | 0.04 | 0.09% | 42.88 | 43.095 | 42.55 | 34,056,560 |
| Feb 06 2024 | 42.74 | -0.03 | -0.07% | 42.70 | 42.78 | 42.14 | 34,053,030 |
| Feb 05 2024 | 42.77 | 0.17 | 0.40% | 42.66 | 43.15 | 42.425 | 28,876,957 |
| Feb 02 2024 | 42.60 | -0.76 | -1.75% | 43.00 | 43.12 | 41.60 | 53,662,302 |
| Feb 01 2024 | 43.36 | 0.28 | 0.65% | 43.14 | 43.57 | 42.485 | 38,655,431 |
| Jan 31 2024 | 43.08 | 0.16 | 0.37% | 42.59 | 43.785 | 42.36 | 51,528,788 |
| Jan 30 2024 | 42.92 | -0.92 | -2.10% | 43.67 | 43.82 | 42.89 | 47,887,259 |
| Jan 29 2024 | 43.84 | 0.19 | 0.44% | 43.73 | 43.99 | 42.8127 | 51,749,279 |
