Intel Corporation (INTC) Historical Stock Data
30.90 ↑0.39 (1.28%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INTC is down -0.36% a day on average. There have been 13 days where Intel Corporation closed green and 17 days where INTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.98 | 30.90 | ↓$0.08 (-0.26%) | 30.70 | 31.06 | 36.79M |
| 2024-05-02 | 30.59 | 30.51 | ↓$0.08 (-0.26%) | 30.19 | 30.67 | 50.88M |
| 2024-05-01 | 30.17 | 30.37 | ↑$0.20 (0.66%) | 30.02 | 31.04 | 60.61M |
| 2024-04-30 | 31.04 | 30.47 | ↓$0.57 (-1.84%) | 30.42 | 31.18 | 72.32M |
| 2024-04-29 | 31.86 | 31.36 | ↓$0.50 (-1.57%) | 31.07 | 31.91 | 58.51M |
| 2024-04-26 | 31.78 | 31.88 | ↑$0.10 (0.31%) | 30.64 | 32.24 | 119.70M |
| 2024-04-25 | 34.56 | 35.11 | ↑$0.55 (1.59%) | 34.50 | 35.30 | 66.45M |
| 2024-04-24 | 34.86 | 34.50 | ↓$0.36 (-1.03%) | 34.34 | 35.18 | 53.17M |
| 2024-04-23 | 34.34 | 34.28 | ↓$0.05 (-0.16%) | 34.18 | 34.60 | 46.79M |
| 2024-04-22 | 34.42 | 34.41 | ↓$0.01 (-0.01%) | 34.08 | 34.57 | 39.89M |
| 2024-04-19 | 35.13 | 34.20 | ↓$0.93 (-2.65%) | 34.18 | 35.13 | 59.01M |
| 2024-04-18 | 35.42 | 35.04 | ↓$0.38 (-1.07%) | 34.77 | 35.66 | 42.32M |
| 2024-04-17 | 36.10 | 35.68 | ↓$0.42 (-1.16%) | 35.37 | 36.13 | 41.16M |
| 2024-04-16 | 36.27 | 36.26 | ↓$0.01 (-0.03%) | 35.76 | 36.51 | 30.59M |
| 2024-04-15 | 36.04 | 36.31 | ↑$0.27 (0.75%) | 35.89 | 36.70 | 50.73M |
| 2024-04-12 | 36.69 | 35.69 | ↓$1.00 (-2.73%) | 35.61 | 36.70 | 80.21M |
| 2024-04-11 | 37.43 | 37.63 | ↑$0.20 (0.53%) | 37.08 | 37.67 | 41.86M |
| 2024-04-10 | 38.02 | 37.20 | ↓$0.82 (-2.16%) | 37.02 | 38.22 | 51.10M |
| 2024-04-09 | 38.05 | 38.33 | ↑$0.28 (0.74%) | 37.33 | 38.58 | 78.71M |
| 2024-04-08 | 38.64 | 37.98 | ↓$0.66 (-1.71%) | 37.91 | 38.86 | 56.95M |
| 2024-04-05 | 39.35 | 38.71 | ↓$0.64 (-1.63%) | 38.51 | 39.46 | 67.23M |
| 2024-04-04 | 40.59 | 39.73 | ↓$0.86 (-2.12%) | 39.70 | 40.78 | 57.28M |
| 2024-04-03 | 41.40 | 40.33 | ↓$1.07 (-2.58%) | 40.22 | 41.65 | 83.63M |
| 2024-04-02 | 43.93 | 43.94 | ↑$0.02 (0.03%) | 43.50 | 44.08 | 32.65M |
| 2024-04-01 | 44.29 | 44.52 | ↑$0.23 (0.52%) | 44.18 | 45.41 | 31.68M |
| 2024-03-28 | 43.76 | 44.17 | ↑$0.41 (0.94%) | 43.71 | 44.60 | 54.20M |
| 2024-03-27 | 42.54 | 43.77 | ↑$1.23 (2.89%) | 42.50 | 43.83 | 51.01M |
| 2024-03-26 | 41.95 | 41.99 | ↑$0.04 (0.10%) | 41.66 | 42.27 | 39.10M |
| 2024-03-25 | 40.89 | 41.83 | ↑$0.94 (2.30%) | 40.57 | 42.22 | 47.26M |
| 2024-03-22 | 42.25 | 42.57 | ↑$0.32 (0.76%) | 42.09 | 42.80 | 28.48M |
Create an account or log in to view more rows.
$INTC Up! Up! Up! Up! Up! Up! Up!
$INTC love cooking these little bears on here
$INTC fuck all u greedy bulls
$INTC PT?
$INTC This is how I feel everyday holding this gem.
$INTC LOL
$INTC Lol she wants higher
$INTC The squeeze is coming
$INTC Don't hold!!! Buy it
$INTC let's gooooooo