Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
22.66
+0.35 (1.57%)
Oct 17, 2024, 12:19 PM EDT - Market open

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202422.3822.5421.7422.3122.31-1.54%62,151,767
Oct 15, 202423.4123.7222.4722.6622.66-3.33%68,900,556
Oct 14, 202423.5823.7723.2723.4423.44-0.51%35,403,646
Oct 11, 202423.0523.8222.9823.5623.561.46%43,585,252
Oct 10, 202423.1923.5322.9623.2223.22-1.02%44,874,580
Oct 9, 202423.2523.4823.0623.4623.460.60%44,759,018
Oct 8, 202422.2523.4222.0523.3223.324.20%58,650,461
Oct 7, 202422.4022.6522.0222.3822.38-0.93%54,928,674
Oct 4, 202422.7022.9122.3022.5922.591.48%49,966,930
Oct 3, 202422.1422.7321.6522.2622.26-0.58%49,565,931
Oct 2, 202422.6723.0722.3522.3922.39-1.32%59,033,896
Oct 1, 202423.4623.7222.2622.6922.69-3.28%86,344,357
Sep 30, 202423.7423.9523.0923.4623.46-1.88%66,460,225
Sep 27, 202424.1624.6623.7023.9123.91-0.04%85,883,278
Sep 26, 202424.2824.4223.2523.9223.921.61%95,416,939
Sep 25, 202422.8024.0622.7323.5423.543.20%117,013,357
Sep 24, 202422.5323.1122.2922.8122.811.11%113,082,534
Sep 23, 202422.4322.8222.0322.5622.563.30%184,439,134
Sep 20, 202420.8923.1420.3521.8421.843.31%260,377,912
Sep 19, 202421.2821.6921.0321.1421.141.78%99,829,168
Sep 18, 202421.3621.7420.7220.7720.77-3.26%118,727,940
Sep 17, 202421.7122.5821.2421.4721.472.68%196,249,783
Sep 16, 202420.0321.0719.7620.9120.916.36%149,337,028
Sep 13, 202419.4919.8019.4919.6619.661.55%44,236,271
Sep 12, 202419.4319.5419.0419.3619.36-1.43%51,602,918
Sep 11, 202419.0119.6918.5219.6419.643.48%71,403,141
Sep 10, 202419.0319.1118.5118.9818.98-0.47%55,621,273
Sep 9, 202419.0019.5418.9519.0719.070.95%64,244,126
Sep 6, 202419.4419.4918.6418.8918.89-2.63%92,686,460
Sep 5, 202419.2819.9019.2419.4019.40-0.15%65,388,789
Sep 4, 202419.7620.0519.2819.4319.43-3.33%85,370,503
Sep 3, 202421.5421.6919.9920.1020.10-8.80%115,305,533
Aug 30, 202421.2522.1221.0022.0422.049.49%177,785,378
Aug 29, 202419.7620.6019.7520.1320.132.65%64,529,661
Aug 28, 202419.9820.1119.5119.6119.61-2.29%50,144,885
Aug 27, 202420.1320.2619.8420.0720.07-0.30%43,862,017
Aug 26, 202420.5320.5619.9520.1320.13-2.00%58,534,794
Aug 23, 202420.3220.9320.2620.5420.542.19%73,398,430
Aug 22, 202421.3921.4020.0420.1020.10-6.12%81,444,673
Aug 21, 202421.0721.4421.0721.4121.412.00%57,028,870
Aug 20, 202421.2121.2320.8220.9920.99-2.46%84,161,270
Aug 19, 202420.8921.8620.8421.5221.523.11%65,956,303
Aug 16, 202420.5320.9020.4120.8720.870.87%48,582,663
Aug 15, 202420.3221.0620.2320.6920.693.87%84,814,880
Aug 14, 202420.4920.5019.7919.9219.92-2.69%56,758,181
Aug 13, 202419.4820.4819.4720.4720.475.73%77,511,346
Aug 12, 202419.8719.9719.0019.3619.36-1.78%54,677,578
Aug 9, 202420.0820.1519.5019.7119.71-3.81%76,394,546
Aug 8, 202419.1020.5518.8420.4920.497.90%96,836,821
Aug 7, 202419.9220.2518.9518.9918.99-4.24%97,972,290
Aug 6, 202420.3220.6319.7519.8319.70-1.39%106,670,372
Aug 5, 202420.2020.3919.2920.1119.98-6.38%147,385,697
Aug 2, 202421.9421.9820.4221.4821.34-26.06%300,895,920
Aug 1, 202430.4330.7128.8929.0528.86-5.50%107,672,516
Jul 31, 202430.5430.8730.2830.7430.542.02%56,110,610
Jul 30, 202430.8530.9130.0130.1329.93-2.27%48,256,628
Jul 29, 202431.4231.4730.7930.8330.63-1.66%32,342,201
Jul 26, 202431.4331.5631.0231.3531.150.80%38,352,543
Jul 25, 202431.3731.9930.9531.1030.90-1.89%49,774,032
Jul 24, 202432.5432.8031.6631.7031.49-3.79%62,216,669
Jul 23, 202432.9633.2332.8332.9532.74-1.26%29,466,374
Jul 22, 202433.2833.4132.7633.3733.151.18%48,503,749
Jul 19, 202434.5734.5832.8532.9832.76-5.42%69,628,654
Jul 18, 202434.9636.3034.5334.8734.641.19%84,188,608
Jul 17, 202436.0837.1634.4034.4634.240.35%112,304,214
Jul 16, 202434.3634.4533.8434.3434.12-0.35%28,409,906
Jul 15, 202434.7035.2334.3134.4634.24-0.09%39,847,917
Jul 12, 202433.7735.4833.7734.4934.262.96%62,792,646
Jul 11, 202435.0335.1533.3133.5033.28-3.93%55,213,668
Jul 10, 202434.4434.9734.1334.8734.640.81%52,256,195
Jul 9, 202435.0235.2233.7234.5934.361.77%97,788,840
Jul 8, 202433.0334.0932.8233.9933.776.15%82,315,937
Jul 5, 202431.4032.3431.3132.0231.812.53%45,309,446
Jul 3, 202431.1231.3430.9131.2331.030.51%24,065,673
Jul 2, 202430.8631.3130.5931.0730.870.75%35,999,280
Jul 1, 202430.9131.0230.6130.8430.64-0.42%32,401,760
Jun 28, 202430.7531.3130.7230.9730.771.24%41,467,675
Jun 27, 202430.4230.6630.2930.5930.390.16%30,184,278
Jun 26, 202430.6430.6830.2730.5430.34-0.65%30,742,984
Jun 25, 202430.7030.8330.2930.7430.540.56%29,498,583
Jun 24, 202431.1431.4230.5330.5730.37-1.67%40,611,793
Jun 21, 202430.8531.3630.6731.0930.891.53%92,549,024
Jun 20, 202430.5631.1130.4530.6230.42-0.03%43,826,322
Jun 18, 202430.9931.4730.5030.6330.43-1.13%33,294,749
Jun 17, 202430.3431.0030.1830.9830.781.74%36,235,315
Jun 14, 202430.2930.5630.2130.4530.25-0.03%28,125,886
Jun 13, 202430.3830.5830.1430.4630.26-0.98%33,787,162
Jun 12, 202431.4631.4830.3930.7630.56-0.52%51,323,936
Jun 11, 202430.7731.0330.5330.9230.720.03%25,326,850
Jun 10, 202430.5530.9530.2930.9130.710.55%37,445,807
Jun 7, 202430.2530.7830.2130.7430.541.05%34,085,530
Jun 6, 202430.5530.5930.1630.4230.22-1.17%34,248,118
Jun 5, 202430.2730.8430.0130.7830.582.50%44,161,657
Jun 4, 202430.7530.7529.9430.0329.83-0.86%51,027,179
Jun 3, 202431.0331.0730.0530.2930.09-1.82%35,544,896
May 31, 202430.2230.9629.9430.8530.652.19%95,797,529
May 30, 202430.2130.5030.0630.1929.990.20%33,382,756
May 29, 202430.4730.6730.1130.1329.93-2.99%35,848,611
May 28, 202430.9431.3730.6631.0630.861.11%36,799,147
May 24, 202430.2931.0230.1330.7230.522.13%42,434,488