-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+9.20% -
3 MONTH PERFORMANCE
+21.69% -
6 MONTH PERFORMANCE
-22.15% -
YEAR-TO-DATE PERFORMANCE
-51.32% -
1 YEAR PERFORMANCE
-43.99%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $24.08 | $24.44 (1.5%) | $24.77 | $23.83 | 53.80 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 |
| 09/20/2024 | $20.89 | $21.84 (4.55%) | $23.14 | $20.35 | 260.38 M | $93.19 B |
| 09/19/2024 | $21.28 | $21.14 (-0.66%) | $21.69 | $21.03 | 99.83 M | $90.20 B |
| 09/18/2024 | $21.36 | $20.77 (-2.76%) | $21.74 | $20.72 | 118.73 M | $88.63 B |
| 09/17/2024 | $21.71 | $21.47 (-1.11%) | $22.58 | $21.24 | 196.25 M | $91.61 B |
| 09/16/2024 | $20.03 | $20.91 (4.39%) | $21.07 | $19.76 | 149.34 M | $89.22 B |
| 09/13/2024 | $19.49 | $19.66 (0.87%) | $19.80 | $19.49 | 44.24 M | $83.89 B |
| 09/12/2024 | $19.43 | $19.36 (-0.36%) | $19.54 | $19.04 | 51.60 M | $82.61 B |
| 09/11/2024 | $19.01 | $19.64 (3.31%) | $19.69 | $18.52 | 71.40 M | $83.80 B |
| 09/10/2024 | $19.03 | $18.98 (-0.26%) | $19.11 | $18.51 | 55.62 M | $80.99 B |
| 09/09/2024 | $19.00 | $19.07 (0.37%) | $19.54 | $18.95 | 64.24 M | $81.37 B |
| 09/06/2024 | $19.44 | $18.89 (-2.83%) | $19.49 | $18.64 | 92.69 M | $80.60 B |
| 09/05/2024 | $19.28 | $19.40 (0.62%) | $19.90 | $19.24 | 65.39 M | $82.78 B |
| 09/04/2024 | $19.76 | $19.43 (-1.67%) | $20.05 | $19.28 | 85.87 M | $82.91 B |
| 09/03/2024 | $21.54 | $20.10 (-6.69%) | $21.69 | $19.99 | 115.31 M | $85.77 B |
| 08/30/2024 | $21.25 | $22.04 (3.72%) | $22.12 | $21.00 | 177.79 M | $94.04 B |
| 08/29/2024 | $19.76 | $20.13 (1.87%) | $20.60 | $19.75 | 64.53 M | $85.89 B |
| 08/28/2024 | $19.98 | $19.61 (-1.85%) | $20.11 | $19.51 | 50.14 M | $83.68 B |
| 08/27/2024 | $20.13 | $20.07 (-0.3%) | $20.26 | $19.84 | 43.86 M | $85.64 B |
| 08/26/2024 | $20.53 | $20.13 (-1.95%) | $20.56 | $19.95 | 58.53 M | $85.89 B |
| 08/23/2024 | $20.32 | $20.54 (1.08%) | $20.93 | $20.26 | 73.40 M | $87.64 B |
| 08/22/2024 | $21.39 | $20.10 (-6.03%) | $21.40 | $20.04 | 81.44 M | $85.77 B |