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.

DateOpenCloseChangeLowHighVolume
2022-07-0535.9336.69↑$0.76 (2.12%)35.5436.7433.11M
2022-07-0137.0936.34↓$0.75 (-2.02%)35.8837.1939.28M
2022-06-3037.2137.41↑$0.20 (0.54%)36.7338.0033.82M
2022-06-2937.5437.29↓$0.25 (-0.67%)37.0237.6025.05M
2022-06-2838.5837.78↓$0.80 (-2.07%)37.7439.0236.16M
2022-06-2738.8738.63↓$0.24 (-0.62%)38.4739.0625.82M
2022-06-2437.8538.61↑$0.77 (2.02%)37.7438.6438.15M
2022-06-2337.6137.41↓$0.20 (-0.53%)36.9137.6230.09M
2022-06-2237.3337.38↑$0.05 (0.13%)37.2237.7731.42M
2022-06-2137.3637.73↑$0.37 (0.99%)37.3438.0333.87M
2022-06-1737.4836.97↓$0.51 (-1.36%)36.6038.1263.99M
2022-06-1637.7037.34↓$0.35 (-0.94%)36.9337.7744.14M
2022-06-1538.5638.65↑$0.09 (0.23%)37.9339.1736.97M
2022-06-1438.0137.93↓$0.08 (-0.21%)37.5438.2031.32M
2022-06-1338.5537.77↓$0.78 (-2.02%)37.6738.8050.28M
2022-06-1039.8539.18↓$0.67 (-1.68%)39.1840.0843.06M
2022-06-0941.0140.01↓$1.00 (-2.44%)40.0141.3538.83M
2022-06-0842.2541.23↓$1.02 (-2.41%)41.0342.2659.58M
2022-06-0743.0643.53↑$0.47 (1.09%)42.6643.5925.04M
2022-06-0643.8143.34↓$0.47 (-1.07%)43.0844.0425.33M
2022-06-0344.1143.39↓$0.71 (-1.62%)43.3444.2331.48M
2022-06-0244.1944.84↑$0.65 (1.47%)43.9444.8828.70M
2022-06-0144.7744.11↓$0.66 (-1.47%)43.5344.9329.64M
2022-05-3144.2544.42↑$0.17 (0.38%)43.6544.7541M
2022-05-2743.5944.55↑$0.96 (2.20%)43.5544.5530.41M
2022-05-2642.1743.48↑$1.31 (3.11%)42.0843.6828.76M
2022-05-2541.4442.20↑$0.76 (1.83%)41.3942.5226.25M
2022-05-2441.7041.67↓$0.03 (-0.07%)41.1141.8929.61M
2022-05-2341.6942.00↑$0.31 (0.74%)41.3342.2527.13M
2022-05-2042.2541.65↓$0.59 (-1.41%)40.3142.2844.72M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.