Intel Corporation (INTC) Historical Stock Data
36.69 ↑0.35 (0.96%)
As of Market Close on July 5th, 2022.
Historical Data
In the past 30 trading days, INTC is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2022-07-05 | 35.93 | 36.69 | ↑$0.76 (2.12%) | 35.54 | 36.74 | 33.11M |
| 2022-07-01 | 37.09 | 36.34 | ↓$0.75 (-2.02%) | 35.88 | 37.19 | 39.28M |
| 2022-06-30 | 37.21 | 37.41 | ↑$0.20 (0.54%) | 36.73 | 38.00 | 33.82M |
| 2022-06-29 | 37.54 | 37.29 | ↓$0.25 (-0.67%) | 37.02 | 37.60 | 25.05M |
| 2022-06-28 | 38.58 | 37.78 | ↓$0.80 (-2.07%) | 37.74 | 39.02 | 36.16M |
| 2022-06-27 | 38.87 | 38.63 | ↓$0.24 (-0.62%) | 38.47 | 39.06 | 25.82M |
| 2022-06-24 | 37.85 | 38.61 | ↑$0.77 (2.02%) | 37.74 | 38.64 | 38.15M |
| 2022-06-23 | 37.61 | 37.41 | ↓$0.20 (-0.53%) | 36.91 | 37.62 | 30.09M |
| 2022-06-22 | 37.33 | 37.38 | ↑$0.05 (0.13%) | 37.22 | 37.77 | 31.42M |
| 2022-06-21 | 37.36 | 37.73 | ↑$0.37 (0.99%) | 37.34 | 38.03 | 33.87M |
| 2022-06-17 | 37.48 | 36.97 | ↓$0.51 (-1.36%) | 36.60 | 38.12 | 63.99M |
| 2022-06-16 | 37.70 | 37.34 | ↓$0.35 (-0.94%) | 36.93 | 37.77 | 44.14M |
| 2022-06-15 | 38.56 | 38.65 | ↑$0.09 (0.23%) | 37.93 | 39.17 | 36.97M |
| 2022-06-14 | 38.01 | 37.93 | ↓$0.08 (-0.21%) | 37.54 | 38.20 | 31.32M |
| 2022-06-13 | 38.55 | 37.77 | ↓$0.78 (-2.02%) | 37.67 | 38.80 | 50.28M |
| 2022-06-10 | 39.85 | 39.18 | ↓$0.67 (-1.68%) | 39.18 | 40.08 | 43.06M |
| 2022-06-09 | 41.01 | 40.01 | ↓$1.00 (-2.44%) | 40.01 | 41.35 | 38.83M |
| 2022-06-08 | 42.25 | 41.23 | ↓$1.02 (-2.41%) | 41.03 | 42.26 | 59.58M |
| 2022-06-07 | 43.06 | 43.53 | ↑$0.47 (1.09%) | 42.66 | 43.59 | 25.04M |
| 2022-06-06 | 43.81 | 43.34 | ↓$0.47 (-1.07%) | 43.08 | 44.04 | 25.33M |
| 2022-06-03 | 44.11 | 43.39 | ↓$0.71 (-1.62%) | 43.34 | 44.23 | 31.48M |
| 2022-06-02 | 44.19 | 44.84 | ↑$0.65 (1.47%) | 43.94 | 44.88 | 28.70M |
| 2022-06-01 | 44.77 | 44.11 | ↓$0.66 (-1.47%) | 43.53 | 44.93 | 29.64M |
| 2022-05-31 | 44.25 | 44.42 | ↑$0.17 (0.38%) | 43.65 | 44.75 | 41M |
| 2022-05-27 | 43.59 | 44.55 | ↑$0.96 (2.20%) | 43.55 | 44.55 | 30.41M |
| 2022-05-26 | 42.17 | 43.48 | ↑$1.31 (3.11%) | 42.08 | 43.68 | 28.76M |
| 2022-05-25 | 41.44 | 42.20 | ↑$0.76 (1.83%) | 41.39 | 42.52 | 26.25M |
| 2022-05-24 | 41.70 | 41.67 | ↓$0.03 (-0.07%) | 41.11 | 41.89 | 29.61M |
| 2022-05-23 | 41.69 | 42.00 | ↑$0.31 (0.74%) | 41.33 | 42.25 | 27.13M |
| 2022-05-20 | 42.25 | 41.65 | ↓$0.59 (-1.41%) | 40.31 | 42.28 | 44.72M |
Create an account or log in to view more rows.
$INTC hello
please hold.
$INTC YALL READY????????
$INTC taking off soon
$INTC Let it go...
$INTC watch for another rejection up here
$INTC the time is near
$INTC let’s ride
$INTC C'mon
do a spike!!
$INTC BOUGHT TODAY!
$INTC time will come