Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
24.01
-0.19 (-0.79%)
At close: Nov 20, 2024, 4:00 PM
23.82
-0.19 (-0.79%)
Pre-market: Nov 21, 2024, 5:46 AM EST

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.0724.2123.5524.0124.01-0.79%50,191,510
Nov 19, 202424.5024.5424.1024.2024.20-2.58%61,190,859
Nov 18, 202424.3325.0224.1624.8424.842.01%59,667,333
Nov 15, 202424.8124.8224.2324.3524.35-2.72%55,104,875
Nov 14, 202425.1225.6124.9425.0325.030.44%49,252,121
Nov 13, 202424.0625.1424.0224.9224.923.15%58,201,972
Nov 12, 202424.6624.9623.8924.1624.16-3.55%62,539,733
Nov 11, 202425.9626.2924.8325.0525.05-4.39%80,185,321
Nov 8, 202426.0026.4325.8326.2026.20-0.11%76,427,983
Nov 7, 202425.4326.3825.1926.2326.234.71%101,489,302
Nov 6, 202424.3025.1224.0525.0525.057.42%116,760,537
Nov 5, 202422.5823.5822.4023.3223.323.55%59,153,326
Nov 4, 202422.9623.0022.0022.5222.52-2.93%84,616,300
Nov 1, 202423.0023.5821.9123.2023.207.81%173,471,115
Oct 31, 202422.1522.2521.4721.5221.52-3.50%112,485,547
Oct 30, 202422.4222.9322.2622.3022.30-2.62%50,941,231
Oct 29, 202422.8723.1422.4122.9022.90-0.09%83,422,242
Oct 28, 202422.6723.2722.5622.9222.921.06%41,914,966
Oct 25, 202422.4223.3422.4122.6822.681.52%67,502,984
Oct 24, 202422.0922.3721.9722.3422.341.64%40,554,417
Oct 23, 202422.3022.4321.5821.9821.98-1.87%45,799,051
Oct 22, 202422.7322.8222.1722.4022.40-1.93%50,160,378
Oct 21, 202422.6122.8822.2522.8422.840.31%39,726,985
Oct 18, 202422.6122.8222.5022.7722.771.47%39,971,695
Oct 17, 202422.7222.8222.4022.4422.440.58%43,807,577
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