5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-10.42%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-59.78%
1 YEAR PERFORMANCE
-57.90%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $19.58 | $20.20 (3.17%) | $20.23 | $19.52 | 57.80 M | $86.70 B |
| 12/20/2024 | $18.97 | $19.52 (2.9%) | $19.76 | $18.90 | 108.45 M | $83.78 B |
| 12/19/2024 | $19.53 | $19.06 (-2.41%) | $19.69 | $19.03 | 69.12 M | $81.81 B |
| 12/18/2024 | $20.48 | $19.30 (-5.76%) | $20.58 | $19.21 | 86.04 M | $82.84 B |
| 12/17/2024 | $20.64 | $20.44 (-0.97%) | $20.77 | $20.29 | 51.77 M | $87.73 B |
| 12/16/2024 | $20.17 | $20.83 (3.27%) | $21.10 | $20.00 | 73.83 M | $89.40 B |
| 12/13/2024 | $20.60 | $20.34 (-1.26%) | $20.80 | $20.25 | 55.10 M | $87.30 B |
| 12/12/2024 | $20.02 | $20.78 (3.8%) | $20.90 | $19.92 | 77.70 M | $89.19 B |
| 12/11/2024 | $20.14 | $20.12 (-0.1%) | $20.25 | $19.87 | 75.21 M | $86.36 B |
| 12/10/2024 | $20.83 | $20.16 (-3.22%) | $20.86 | $19.96 | 90.00 M | $86.53 B |
| 12/09/2024 | $20.92 | $20.81 (-0.53%) | $21.06 | $20.73 | 68.82 M | $89.32 B |
| 12/06/2024 | $20.95 | $20.92 (-0.14%) | $21.05 | $20.66 | 78.54 M | $89.79 B |
| 12/05/2024 | $22.04 | $20.80 (-5.63%) | $22.19 | $20.66 | 167.99 M | $89.27 B |
| 12/04/2024 | $22.53 | $21.96 (-2.53%) | $22.54 | $21.81 | 104.65 M | $94.25 B |
| 12/03/2024 | $23.68 | $22.47 (-5.11%) | $23.75 | $22.44 | 138.16 M | $96.44 B |
| 12/02/2024 | $24.84 | $23.93 (-3.66%) | $25.48 | $23.44 | 150.50 M | $102.71 B |
| 11/29/2024 | $23.72 | $24.05 (1.39%) | $24.28 | $23.60 | 36.62 M | $103.22 B |
| 11/27/2024 | $23.83 | $23.65 (-0.76%) | $23.93 | $23.06 | 53.99 M | $101.51 B |
| 11/26/2024 | $24.95 | $24.05 (-3.61%) | $24.99 | $23.81 | 69.61 M | $103.22 B |
| 11/25/2024 | $25.04 | $24.87 (-0.68%) | $25.57 | $24.76 | 91.13 M | $106.74 B |
| 11/22/2024 | $24.35 | $24.50 (0.62%) | $24.68 | $24.14 | 36.78 M | $105.15 B |
| 11/21/2024 | $24.08 | $24.44 (1.5%) | $24.77 | $23.83 | 58.93 M | $104.90 B |
| 11/20/2024 | $24.07 | $24.01 (-0.25%) | $24.21 | $23.55 | 50.19 M | $103.05 B |
| 11/19/2024 | $24.50 | $24.20 (-1.22%) | $24.54 | $24.10 | 61.19 M | $103.87 B |
| 11/18/2024 | $24.33 | $24.84 (2.1%) | $25.02 | $24.16 | 59.67 M | $106.61 B |
| 11/15/2024 | $24.81 | $24.35 (-1.85%) | $24.82 | $24.23 | 55.10 M | $104.51 B |
| 11/14/2024 | $25.12 | $25.03 (-0.36%) | $25.61 | $24.93 | 49.25 M | $107.43 B |
| 11/13/2024 | $24.06 | $24.92 (3.57%) | $25.14 | $24.02 | 58.20 M | $106.96 B |
| 11/12/2024 | $24.66 | $24.16 (-2.03%) | $24.96 | $23.89 | 62.54 M | $103.69 B |
| 11/11/2024 | $25.96 | $25.05 (-3.51%) | $26.29 | $24.83 | 80.19 M | $107.51 B |
| 11/08/2024 | $26.00 | $26.20 (0.77%) | $26.43 | $25.83 | 76.43 M | $112.45 B |
| 11/07/2024 | $25.43 | $26.23 (3.15%) | $26.38 | $25.19 | 101.49 M | $112.58 B |
| 11/06/2024 | $24.30 | $25.05 (3.09%) | $25.12 | $24.05 | 116.76 M | $107.51 B |
| 11/05/2024 | $22.58 | $23.32 (3.28%) | $23.58 | $22.40 | 59.15 M | $100.09 B |
| 11/04/2024 | $22.96 | $22.52 (-1.92%) | $23.00 | $22.00 | 84.62 M | $96.66 B |
| 11/01/2024 | $23.00 | $23.20 (0.87%) | $23.58 | $21.91 | 173.47 M | $99.57 B |
| 10/31/2024 | $22.15 | $21.52 (-2.84%) | $22.25 | $21.47 | 112.49 M | $92.36 B |
| 10/30/2024 | $22.42 | $22.30 (-0.54%) | $22.93 | $22.26 | 50.94 M | $95.71 B |
| 10/29/2024 | $22.87 | $22.90 (0.13%) | $23.14 | $22.41 | 83.42 M | $98.29 B |
| 10/28/2024 | $22.67 | $22.92 (1.1%) | $23.27 | $22.56 | 41.92 M | $98.37 B |
| 10/25/2024 | $22.42 | $22.68 (1.16%) | $23.34 | $22.41 | 67.50 M | $96.78 B |
| 10/24/2024 | $22.09 | $22.34 (1.13%) | $22.37 | $21.97 | 40.55 M | $95.32 B |
| 10/23/2024 | $22.30 | $21.98 (-1.43%) | $22.43 | $21.58 | 45.80 M | $93.79 B |
| 10/22/2024 | $22.73 | $22.40 (-1.45%) | $22.82 | $22.17 | 50.16 M | $95.58 B |
| 10/21/2024 | $22.61 | $22.84 (1.02%) | $22.88 | $22.25 | 39.73 M | $97.46 B |
| 10/18/2024 | $22.61 | $22.77 (0.71%) | $22.82 | $22.50 | 39.97 M | $97.16 B |
| 10/17/2024 | $22.72 | $22.44 (-1.23%) | $22.82 | $22.40 | 43.81 M | $95.75 B |
| 10/16/2024 | $22.38 | $22.31 (-0.31%) | $22.54 | $21.74 | 62.15 M | $95.20 B |
| 10/15/2024 | $23.41 | $22.66 (-3.2%) | $23.72 | $22.47 | 68.90 M | $96.69 B |
| 10/14/2024 | $23.58 | $23.44 (-0.59%) | $23.77 | $23.27 | 35.40 M | $100.02 B |
| 10/11/2024 | $23.05 | $23.56 (2.21%) | $23.82 | $22.98 | 43.59 M | $100.53 B |
| 10/10/2024 | $23.19 | $23.22 (0.13%) | $23.53 | $22.96 | 44.87 M | $99.08 B |
| 10/09/2024 | $23.25 | $23.46 (0.9%) | $23.48 | $23.06 | 44.76 M | $100.10 B |
| 10/08/2024 | $22.25 | $23.32 (4.81%) | $23.42 | $22.05 | 58.65 M | $99.51 B |
| 10/07/2024 | $22.40 | $22.38 (-0.09%) | $22.65 | $22.02 | 54.93 M | $95.50 B |
| 10/04/2024 | $22.70 | $22.59 (-0.48%) | $22.91 | $22.30 | 49.97 M | $96.39 B |
| 10/03/2024 | $22.14 | $22.26 (0.54%) | $22.73 | $21.65 | 49.57 M | $94.98 B |
| 10/02/2024 | $22.67 | $22.39 (-1.24%) | $23.07 | $22.35 | 59.03 M | $95.54 B |
| 10/01/2024 | $23.46 | $22.69 (-3.28%) | $23.72 | $22.26 | 86.34 M | $96.82 B |
| 09/30/2024 | $23.74 | $23.46 (-1.18%) | $23.95 | $23.09 | 66.46 M | $100.10 B |
| 09/27/2024 | $24.16 | $23.91 (-1.03%) | $24.66 | $23.70 | 85.88 M | $102.02 B |
| 09/26/2024 | $24.28 | $23.92 (-1.48%) | $24.42 | $23.25 | 95.42 M | $102.07 B |
| 09/25/2024 | $22.80 | $23.54 (3.25%) | $24.06 | $22.73 | 117.01 M | $100.45 B |
| 09/24/2024 | $22.53 | $22.81 (1.24%) | $23.11 | $22.29 | 113.08 M | $97.33 B |
| 09/23/2024 | $22.43 | $22.56 (0.58%) | $22.82 | $22.03 | 184.44 M | $96.26 B |