INTC

Intel Corporation

INTC | NASDAQ Global Select

19.52USD0.46 %

BreakdownOpenHighLowCloseVolume
2024-12-20

18.97

19.76

18.9

19.52

106.88 M

2024-12-19

19.53

19.69

19.03

19.06

69.12 M

2024-12-18

20.48

20.58

19.21

19.3

86.04 M

2024-12-17

20.64

20.77

20.29

20.44

51.77 M

2024-12-16

20.17

21.1

20

20.83

73.83 M

2024-12-13

20.6

20.8

20.25

20.34

55.1 M

2024-12-12

20.02

20.9

19.92

20.78

77.7 M

2024-12-11

20.14

20.25

19.87

20.12

75.21 M

2024-12-10

20.83

20.86

19.96

20.16

90 M

2024-12-09

20.92

21.06

20.73

20.81

68.82 M

2024-12-06

20.95

21.05

20.66

20.92

78.54 M

2024-12-05

22.04

22.19

20.66

20.8

167.99 M

2024-12-04

22.53

22.54

21.81

21.96

104.65 M

2024-12-03

23.68

23.75

22.44

22.47

138.16 M

2024-12-02

24.84

25.48

23.44

23.93

150.5 M

2024-11-29

23.72

24.28

23.6

24.05

36.62 M

2024-11-27

23.83

23.93

23.06

23.65

53.99 M

2024-11-26

24.95

24.99

23.81

24.05

69.61 M

2024-11-25

25.04

25.57

24.76

24.87

91.13 M

2024-11-22

24.35

24.68

24.14

24.5

36.78 M

2024-11-21

24.08

24.77

23.83

24.44

58.93 M

2024-11-20

24.07

24.21

23.55

24.01

50.19 M

2024-11-19

24.5

24.54

24.1

24.2

61.19 M

2024-11-18

24.33

25.02

24.16

24.84

59.67 M

2024-11-15

24.81

24.82

24.23

24.35

55.1 M

2024-11-14

25.12

25.61

24.93

25.03

49.25 M

2024-11-13

24.06

25.14

24.02

24.92

58.2 M

2024-11-12

24.66

24.96

23.89

24.16

62.54 M

2024-11-11

25.96

26.29

24.83

25.05

80.19 M

2024-11-08

26

26.43

25.83

26.2

76.43 M

2024-11-07

25.43

26.38

25.19

26.23

101.49 M

2024-11-06

24.3

25.12

24.05

25.05

116.76 M

2024-11-05

22.58

23.58

22.4

23.32

59.15 M

2024-11-04

22.96

23

22

22.52

84.62 M

2024-11-01

23

23.58

21.91

23.2

173.47 M

2024-10-31

22.15

22.25

21.47

21.52

112.49 M

2024-10-30

22.42

22.93

22.26

22.3

50.94 M

2024-10-29

22.87

23.14

22.41

22.9

83.42 M

2024-10-28

22.67

23.27

22.56

22.92

41.91 M

2024-10-25

22.42

23.34

22.41

22.68

67.5 M

2024-10-24

22.09

22.37

21.97

22.34

40.55 M

2024-10-23

22.3

22.43

21.58

21.98

45.8 M

2024-10-22

22.73

22.82

22.17

22.4

50.16 M

2024-10-21

22.61

22.88

22.25

22.84

39.73 M

2024-10-18

22.61

22.82

22.5

22.77

39.97 M

2024-10-17

22.72

22.82

22.4

22.44

43.81 M

2024-10-16

22.38

22.54

21.74

22.31

62.15 M

2024-10-15

23.41

23.72

22.47

22.66

68.9 M

2024-10-14

23.58

23.77

23.27

23.44

35.4 M

2024-10-11

23.05

23.82

22.98

23.56

43.59 M

2024-10-10

23.19

23.53

22.96

23.22

44.87 M

2024-10-09

23.25

23.48

23.06

23.46

44.76 M

2024-10-08

22.25

23.42

22.05

23.32

58.65 M

2024-10-07

22.4

22.65

22.02

22.38

54.93 M

2024-10-04

22.7

22.91

22.3

22.59

49.97 M

2024-10-03

22.14

22.73

21.65

22.26

49.57 M

2024-10-02

22.67

23.07

22.35

22.39

59.03 M

2024-10-01

23.46

23.72

22.26

22.69

86.34 M

2024-09-30

23.74

23.95

23.09

23.46

66.46 M

2024-09-27

24.16

24.66

23.7

23.91

85.88 M

2024-09-26

24.28

24.42

23.25

23.92

95.42 M

2024-09-25

22.8

24.06

22.73

23.54

117.01 M

2024-09-24

22.53

23.11

22.29

22.81

113.08 M

2024-09-23

22.43

22.82

22.03

22.56

184.44 M

2024-09-20

20.89

23.14

20.35

21.84

260.38 M

2024-09-19

21.28

21.69

21.03

21.14

99.83 M

2024-09-18

21.36

21.74

20.72

20.77

118.73 M

2024-09-17

21.71

22.58

21.24

21.47

196.25 M

2024-09-16

20.03

21.07

19.76

20.91

149.34 M

2024-09-13

19.49

19.8

19.49

19.66

44.24 M

2024-09-12

19.43

19.54

19.04

19.36

51.6 M

2024-09-11

19.01

19.69

18.52

19.64

71.4 M

2024-09-10

19.03

19.11

18.51

18.98

55.62 M

2024-09-09

19

19.54

18.95

19.07

64.24 M

2024-09-06

19.44

19.49

18.64

18.89

92.69 M

2024-09-05

19.28

19.9

19.24

19.4

65.39 M

2024-09-04

19.76

20.05

19.28

19.43

85.87 M

2024-09-03

21.54

21.69

19.99

20.1

115.31 M

2024-08-30

21.25

22.12

21

22.04

177.79 M

2024-08-29

19.76

20.6

19.75

20.13

64.53 M

2024-08-28

19.98

20.11

19.51

19.61

50.14 M

2024-08-27

20.13

20.26

19.84

20.07

43.86 M

2024-08-26

20.53

20.56

19.95

20.13

58.53 M

2024-08-23

20.32

20.93

20.26

20.54

73.4 M

2024-08-22

21.39

21.4

20.04

20.1

81.44 M

2024-08-21

21.07

21.44

21.07

21.41

57.03 M

2024-08-20

21.21

21.23

20.82

20.99

84.16 M

2024-08-19

20.89

21.86

20.84

21.52

65.96 M

2024-08-16

20.53

20.9

20.41

20.87

48.58 M

2024-08-15

20.32

21.06

20.23

20.69

84.81 M

2024-08-14

20.49

20.5

19.79

19.92

56.76 M

2024-08-13

19.48

20.48

19.47

20.47

77.51 M

2024-08-12

19.87

19.97

19

19.36

54.68 M

2024-08-09

20.08

20.15

19.5

19.71

76.39 M

2024-08-08

19.1

20.55

18.84

20.49

96.84 M

2024-08-07

19.92

20.25

18.95

18.99

97.97 M

2024-08-06

20.32

20.63

19.75

19.83

106.67 M

2024-08-05

20.2

20.39

19.29

20.11

147.39 M

2024-08-02

21.94

21.98

20.42

21.48

300.9 M

2024-08-01

30.43

30.71

28.89

29.05

107.67 M

2024-07-31

30.54

30.87

30.28

30.74

56.11 M

2024-07-30

30.85

30.91

30.01

30.13

48.26 M

2024-07-29

31.42

31.47

30.79

30.83

32.34 M

2024-07-26

31.43

31.56

31.02

31.35

38.35 M

2024-07-25

31.37

31.99

30.95

31.1

49.77 M

2024-07-24

32.53

32.8

31.66

31.7

62.22 M

2024-07-23

32.96

33.23

32.83

32.95

29.47 M

2024-07-22

33.28

33.41

32.76

33.37

48.5 M

2024-07-19

34.57

34.58

32.85

32.98

69.63 M

2024-07-18

34.96

36.3

34.53

34.87

84.19 M

2024-07-17

36.08

37.16

34.4

34.46

112.3 M

2024-07-16

34.36

34.45

33.84

34.34

28.41 M

2024-07-15

34.7

35.23

34.31

34.46

39.85 M

2024-07-12

33.77

35.48

33.77

34.49

62.79 M

2024-07-11

35.03

35.15

33.31

33.5

55.21 M

2024-07-10

34.44

34.97

34.13

34.87

52.26 M

2024-07-09

35.02

35.22

33.72

34.59

97.79 M

2024-07-08

33.03

34.09

32.82

33.99

82.32 M

2024-07-05

31.4

32.34

31.31

32.02

45.31 M

2024-07-03

31.12

31.34

30.91

31.23

24.07 M

2024-07-02

30.86

31.31

30.59

31.07

36 M

2024-07-01

30.91

31.02

30.61

30.84

32.4 M

2024-06-28

30.75

31.31

30.72

30.97

41.47 M

2024-06-27

30.42

30.66

30.29

30.59

30.18 M

2024-06-26

30.64

30.68

30.27

30.54

30.74 M

2024-06-25

30.7

30.83

30.29

30.74

29.5 M

2024-06-24

31.14

31.42

30.53

30.57

40.61 M

2024-06-21

30.85

31.36

30.67

31.09

92.55 M

2024-06-20

30.56

31.11

30.45

30.62

43.83 M

2024-06-18

30.99

31.47

30.5

30.63

33.29 M

2024-06-17

30.34

31

30.18

30.98

36.24 M

2024-06-14

30.29

30.56

30.21

30.45

28.13 M

2024-06-13

30.38

30.58

30.14

30.46

33.79 M

2024-06-12

31.46

31.48

30.39

30.76

51.32 M

2024-06-11

30.77

31.03

30.53

30.92

25.33 M

2024-06-10

30.55

30.95

30.29

30.91

37.45 M

2024-06-07

30.25

30.78

30.21

30.74

34.09 M

2024-06-06

30.55

30.59

30.16

30.42

34.25 M

2024-06-05

30.27

30.84

30.01

30.78

44.16 M

2024-06-04

30.75

30.75

29.94

30.03

51.03 M

2024-06-03

31.03

31.07

30.05

30.29

35.54 M

2024-05-31

30.22

30.96

29.94

30.85

95.8 M

2024-05-30

30.21

30.5

30.06

30.19

33.38 M

2024-05-29

30.47

30.67

30.11

30.13

35.85 M

2024-05-28

30.94

31.37

30.66

31.06

36.8 M

2024-05-24

30.29

31.02

30.13

30.72

42.43 M

2024-05-23

31.45

31.57

29.87

30.08

62.01 M

2024-05-22

31.91

32.07

31.1

31.42

36.71 M

2024-05-21

31.98

32.24

31.62

31.74

42.98 M

2024-05-20

31.85

32.42

31.76

32.1

31.99 M

2024-05-17

32.06

32.11

31.59

31.83

41.45 M

2024-05-16

31.63

32.26

31.52

32.03

47.75 M

2024-05-15

31.38

31.4

30.81

31.27

36.99 M

2024-05-14

30.62

31.11

30.61

31.05

47.76 M

2024-05-13

30.03

31.13

30

30.51

51.46 M

2024-05-10

30.33

30.46

29.84

29.85

42.93 M

2024-05-09

29.93

30.39

29.81

30.09

45 M

2024-05-08

30

30.15

29.73

30

63.73 M

2024-05-07

31.09

31.45

30.61

30.68

44.68 M

2024-05-06

31.12

31.2

30.73

30.97

36.19 M

2024-05-03

30.98

31.06

30.7

30.9

36.79 M

2024-05-02

30.59

30.67

30.19

30.51

50.9 M

2024-05-01

30.17

31.04

30.02

30.37

60.65 M

2024-04-30

31.04

31.18

30.42

30.47

72.35 M

2024-04-29

31.86

31.91

31.07

31.36

58.53 M

2024-04-26

31.78

32.24

30.64

31.88

119.74 M

2024-04-25

34.56

35.3

34.5

35.11

66.55 M

2024-04-24

34.86

35.18

34.34

34.5

53.26 M

2024-04-23

34.34

34.6

34.18

34.28

46.83 M

2024-04-22

34.42

34.57

34.08

34.41

39.91 M

2024-04-19

35.13

35.13

34.18

34.2

59.07 M

2024-04-18

35.42

35.66

34.77

35.04

42.33 M

2024-04-17

36.1

36.13

35.37

35.68

41.17 M

2024-04-16

36.27

36.51

35.76

36.26

30.61 M

2024-04-15

36.04

36.7

35.89

36.31

50.75 M

2024-04-12

36.69

36.7

35.6

35.69

80.25 M

2024-04-11

37.43

37.67

37.08

37.63

41.91 M

2024-04-10

38.02

38.22

37.02

37.2

51.11 M

2024-04-09

38.05

38.58

37.33

38.33

78.78 M

2024-04-08

38.64

38.86

37.91

37.98

56.97 M

2024-04-05

39.35

39.46

38.51

38.71

67.26 M

2024-04-04

40.59

40.78

39.7

39.73

57.31 M

2024-04-03

41.4

41.65

40.22

40.33

83.72 M

2024-04-02

43.93

44.08

43.5

43.94

32.75 M

2024-04-01

44.29

45.41

44.18

44.52

31.71 M

2024-03-28

43.76

44.6

43.71

44.17

54.2 M

2024-03-27

42.54

43.83

42.5

43.77

51.02 M

2024-03-26

41.95

42.27

41.66

41.99

39.11 M

2024-03-25

40.89

42.22

40.57

41.83

47.28 M

2024-03-22

42.25

42.8

42.09

42.57

28.5 M

2024-03-21

42.99

43.6

42.32

42.42

50.81 M

2024-03-20

42.99

43.01

41.41

42.2

74.86 M

2024-03-19

42.25

42.29

41.44

42.05

34.67 M

2024-03-18

43.09

43.38

42.6

42.71

27.67 M

2024-03-15

42.45

43.15

42.35

42.64

66.95 M

2024-03-14

43.23

43.35

42.51

42.75

38.1 M

2024-03-13

44.51

44.98

43.2

43.23

53.2 M

2024-03-12

45.06

45.27

44.46

45.24

31.8 M

2024-03-11

43.87

44.93

43.66

44.86

35.05 M

2024-03-08

46.44

46.63

44

44

54.92 M

2024-03-07

45.55

46.42

45.18

46.15

50.38 M

2024-03-06

43.93

45.51

43.56

44.51

52.65 M

2024-03-05

44.56

44.87

42.69

43.16

56.66 M

2024-03-04

44.27

46.61

43.85

45.61

59.99 M

2024-03-01

43.41

44.27

43.13

43.82

41.43 M

2024-02-29

42.37

43.15

42.36

43.05

48.88 M

2024-02-28

42.44

42.45

41.91

41.99

26.93 M

2024-02-27

43.25

43.27

42.51

42.73

25.13 M

2024-02-26

43.5

43.68

42.82

42.99

27.04 M

2024-02-23

43.13

43.51

42.66

42.99

33.81 M

2024-02-22

44.68

44.68

42.53

42.98

62.81 M

2024-02-21

44.48

44.69

43.08

43.47

57.71 M

2024-02-20

44.26

45.17

43.42

44.52

61.51 M

2024-02-16

44.03

44.22

43.12

43.51

29.98 M

2024-02-15

44.76

45.27

44.02

44.05

44.02 M

2024-02-14

43.82

44.29

43.39

44.19

36.19 M

2024-02-13

43

43.63

42.76

43.16

36.62 M

2024-02-12

43.39

45.04

43.32

44.03

51.11 M

2024-02-09

42.55

43.52

42.4

43.31

51.19 M

2024-02-08

42.72

42.97

42.33

42.5

33.21 M

2024-02-07

42.89

43.1

42.55

42.78

34.27 M

2024-02-06

42.7

42.78

42.14

42.74

34.07 M

2024-02-05

42.62

43.15

42.43

42.77

28.89 M

2024-02-02

43

43.14

41.6

42.6

53.68 M

2024-02-01

43.15

43.57

42.49

43.36

38.82 M

2024-01-31

42.57

43.79

42.36

43.08

51.58 M

2024-01-30

43.67

43.82

42.89

42.92

47.96 M

2024-01-29

43.71

43.99

42.81

43.84

51.79 M

2024-01-26

44.18

45.41

43.35

43.65

127.67 M

2024-01-25

50

50.3

48.97

49.55

84.85 M

2024-01-24

49.17

49.77

48.27

49.09

49.38 M

2024-01-23

48.12

48.94

47.32

48.89

37.22 M

2024-01-22

48.85

49.17

47.64

48.22

45.64 M

2024-01-19

47

48.76

46.44

48.15

55.98 M

2024-01-18

47.03

47.57

46.17

46.74

46.68 M

2024-01-17

46.42

46.42

45.65

46.06

33.49 M

2024-01-16

46.98

47.22

46.38

47.06

43.72 M

2024-01-12

47.6

47.67

46.61

47.12

27.59 M

2024-01-11

47.44

47.84

46.73

47.64

31.71 M

2024-01-10

48.24

48.3

46.94

47.47

31.48 M

2024-01-09

48.01

48.56

47.8

48.05

30.1 M

2024-01-08

47.07

48.76

46.97

48.45

42.14 M

2024-01-05

47.03

47.83

46.64

46.89

34.34 M

2024-01-04

45.72

47.16

45.24

46.87

47.8 M

2024-01-03

47.1

47.81

46.8

47.05

35.86 M

2024-01-02

49.2

49.38

47.45

47.8

45.91 M

2023-12-29

50.3

50.57

49.77

50.25

29.29 M

2023-12-28

50.81

50.87

50.16

50.39

27.71 M

2023-12-27

50.63

51.28

50.19

50.76

52.15 M

2023-12-26

48.92

50.52

48.71

50.5

60.29 M

2023-12-22

47.25

48.16

47.2

48

30.1 M