Intel Corporation
INTC | NASDAQ Global Select
19.52USD0.46 %
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 |