-
5 DAY PERFORMANCE
+5.94% -
1 MONTH PERFORMANCE
+21.88% -
3 MONTH PERFORMANCE
-22.83% -
6 MONTH PERFORMANCE
-45.89% -
YEAR-TO-DATE PERFORMANCE
-52.44% -
1 YEAR PERFORMANCE
-32.06%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $21.07 | $21.41 (1.61%) | $21.44 | $21.07 | 57.03 M | $91.36 B |
| 08/20/2024 | $21.21 | $20.99 (-1.04%) | $21.23 | $20.82 | 84.16 M | $89.56 B |
| 08/19/2024 | $20.89 | $21.52 (3.02%) | $21.86 | $20.84 | 65.96 M | $91.83 B |
| 08/16/2024 | $20.53 | $20.87 (1.66%) | $20.90 | $20.41 | 48.58 M | $89.05 B |
| 08/15/2024 | $20.32 | $20.69 (1.82%) | $21.06 | $20.23 | 84.81 M | $88.28 B |
| 08/14/2024 | $20.49 | $19.92 (-2.78%) | $20.50 | $19.79 | 56.76 M | $85.00 B |
| 08/13/2024 | $19.48 | $20.47 (5.08%) | $20.48 | $19.47 | 77.51 M | $87.35 B |
| 08/12/2024 | $19.87 | $19.36 (-2.57%) | $19.97 | $19.00 | 54.68 M | $82.61 B |
| 08/09/2024 | $20.08 | $19.71 (-1.84%) | $20.15 | $19.50 | 76.39 M | $84.10 B |
| 08/08/2024 | $19.10 | $20.49 (7.28%) | $20.55 | $18.84 | 96.84 M | $87.43 B |
| 08/07/2024 | $19.92 | $18.99 (-4.67%) | $20.25 | $18.95 | 97.97 M | $81.03 B |
| 08/06/2024 | $20.32 | $19.83 (-2.41%) | $20.63 | $19.75 | 106.67 M | $84.61 B |
| 08/05/2024 | $20.20 | $20.11 (-0.45%) | $20.39 | $19.29 | 147.39 M | $85.81 B |
| 08/02/2024 | $21.94 | $21.48 (-2.1%) | $21.98 | $20.42 | 300.90 M | $91.66 B |
| 08/01/2024 | $30.43 | $29.05 (-4.53%) | $30.71 | $28.89 | 107.67 M | $123.96 B |
| 07/31/2024 | $30.54 | $30.74 (0.65%) | $30.87 | $30.28 | 56.11 M | $131.17 B |
| 07/30/2024 | $30.85 | $30.13 (-2.33%) | $30.91 | $30.01 | 48.26 M | $128.56 B |
| 07/29/2024 | $31.42 | $30.83 (-1.88%) | $31.47 | $30.79 | 32.34 M | $131.55 B |
| 07/26/2024 | $31.43 | $31.35 (-0.25%) | $31.56 | $31.02 | 38.35 M | $132.99 B |
| 07/25/2024 | $31.37 | $31.10 (-0.86%) | $31.99 | $30.95 | 49.77 M | $131.93 B |
| 07/24/2024 | $32.53 | $31.70 (-2.55%) | $32.80 | $31.66 | 62.22 M | $134.47 B |
| 07/23/2024 | $32.96 | $32.95 (-0.03%) | $33.23 | $32.83 | 29.47 M | $139.77 B |
| 07/22/2024 | $33.28 | $33.37 (0.27%) | $33.41 | $32.76 | 48.50 M | $141.56 B |
| 07/19/2024 | $34.57 | $32.98 (-4.6%) | $34.58 | $32.85 | 69.63 M | $139.90 B |
| 07/18/2024 | $34.96 | $34.87 (-0.26%) | $36.30 | $34.53 | 84.19 M | $147.92 B |
| 07/17/2024 | $36.08 | $34.46 (-4.49%) | $37.16 | $34.40 | 112.30 M | $146.18 B |
| 07/16/2024 | $34.36 | $34.34 (-0.06%) | $34.45 | $33.84 | 28.41 M | $145.67 B |
| 07/15/2024 | $34.70 | $34.46 (-0.69%) | $35.23 | $34.31 | 39.85 M | $146.18 B |
| 07/12/2024 | $33.77 | $34.49 (2.13%) | $35.48 | $33.77 | 62.79 M | $146.31 B |
| 07/11/2024 | $35.03 | $33.50 (-4.37%) | $35.15 | $33.31 | 55.21 M | $142.11 B |
| 07/10/2024 | $34.44 | $34.87 (1.25%) | $34.97 | $34.13 | 52.26 M | $147.92 B |
| 07/09/2024 | $35.02 | $34.59 (-1.23%) | $35.22 | $33.72 | 97.79 M | $146.73 B |
| 07/08/2024 | $33.03 | $33.99 (2.91%) | $34.09 | $32.82 | 82.32 M | $144.19 B |
| 07/05/2024 | $31.40 | $32.02 (1.97%) | $32.34 | $31.31 | 45.31 M | $135.83 B |
| 07/03/2024 | $31.12 | $31.23 (0.35%) | $31.34 | $30.91 | 24.07 M | $132.48 B |
| 07/02/2024 | $30.86 | $31.07 (0.68%) | $31.31 | $30.59 | 36.00 M | $131.80 B |
| 07/01/2024 | $30.91 | $30.84 (-0.23%) | $31.02 | $30.61 | 32.40 M | $130.82 B |
| 06/28/2024 | $30.75 | $30.97 (0.72%) | $31.31 | $30.72 | 41.47 M | $131.37 B |