Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intel Corporation logo
INTC
Intel Corporation
20:00:01
133.99 $
0.0000 (%0.00)
Previous Close: 121.1
Day Low₺127.9
Day High₺135.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTC: Intel Corporation Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.1326
CLOSE 31.0448

Low

LOW 18.51

High

HIGH 50.3
DATEOPENHIGHLOWCLOSE
01/02/202449.249.3847.4547.8
01/03/202447.147.8146.847.05
01/04/202445.7247.1645.2446.87
01/05/202447.0347.8346.6446.89
01/08/202447.0748.7646.9748.45
01/09/202448.0148.5647.848.05
01/10/202448.2448.346.9447.47
01/11/202447.4447.8446.7347.64
01/12/202447.647.6746.6147.12
01/16/202446.9847.2246.3847.06
01/17/202446.4246.4245.6546.06
01/18/202447.0347.5746.1746.74
01/19/20244748.7646.4448.15
01/22/202448.8549.1747.6448.22
01/23/202448.1248.9447.3248.89
01/24/202449.1749.7748.2749.09
01/25/20245050.348.9749.55
01/26/202444.1845.4143.3543.65
01/29/202443.7143.9942.8143.84
01/30/202443.6743.8242.8942.92
01/31/202442.5743.7942.3643.08
02/01/202443.1543.5742.4943.36
02/02/20244343.1441.642.6
02/05/202442.6243.1542.4342.77
02/06/202442.742.7842.1442.74
02/07/202442.8943.142.5542.78
02/08/202442.7242.9742.3342.5
02/09/202442.5543.5242.443.31
02/12/202443.3945.0443.3244.03
02/13/20244343.6342.7643.16
02/14/202443.8244.2943.3944.19
02/15/202444.7645.2744.0244.05
02/16/202444.0344.2243.1243.51
02/20/202444.2645.1743.4244.52
02/21/202444.4844.6943.0843.47
02/22/202444.6844.6842.5342.98
02/23/202443.1343.5142.6642.99
02/26/202443.543.6842.8242.99
02/27/202443.2543.2742.5142.73
02/28/202442.4442.4541.9141.99
02/29/202442.3743.1542.3643.05
03/01/202443.4144.2743.1343.82
03/04/202444.2746.6143.8545.61
03/05/202444.5644.8742.6943.16
03/06/202443.9345.5143.5644.51
03/07/202445.5546.4245.1846.15
03/08/202446.4446.634444
03/11/202443.8744.9343.6644.86
03/12/202445.0645.2744.4645.24
03/13/202444.5144.9843.243.23
03/14/202443.2343.3542.5142.75
03/15/202442.4543.1542.3542.64
03/18/202443.0943.3842.642.71
03/19/202442.2542.2941.4442.05
03/20/202442.9943.0141.4142.2
03/21/202442.9943.642.3242.42
03/22/202442.2542.842.0942.57
03/25/202440.8942.2240.5741.83
03/26/202441.9542.2741.6641.99
03/27/202442.5443.8342.543.77
03/28/202443.7644.643.7144.17
04/01/202444.2945.4144.1844.52
04/02/202443.9344.0843.543.94
04/03/202441.441.6540.2240.33
04/04/202440.5940.7839.739.73
04/05/202439.3539.4638.5138.71
04/08/202438.6438.8637.9137.98
04/09/202438.0538.5837.3338.33
04/10/202438.0238.2237.0237.2
04/11/202437.4337.6737.0837.63
04/12/202436.6936.735.635.69
04/15/202436.0436.735.8936.31
04/16/202436.2736.5135.7636.26
04/17/202436.136.1335.3735.68
04/18/202435.4235.6634.7735.04
04/19/202435.1335.1334.1834.2
04/22/202434.4234.5734.0834.41
04/23/202434.3434.634.1834.28
04/24/202434.8635.1834.3434.5
04/25/202434.5635.334.535.11
04/26/202431.7832.2430.6431.88
04/29/202431.8631.9131.0731.36
04/30/202431.0431.1830.4230.47
05/01/202430.1731.0430.0230.37
05/02/202430.5930.6730.1930.51
05/03/202430.9831.0630.730.9
05/06/202431.1231.230.7330.97
05/07/202431.0931.4530.6130.68
05/08/20243030.1529.7330
05/09/202429.9330.3929.8130.09
05/10/202430.3330.4629.8429.85
05/13/202430.0331.133030.51
05/14/202430.6231.1130.6131.05
05/15/202431.3831.430.8131.27
05/16/202431.6332.2631.5232.03
05/17/202432.0632.1131.5931.83
05/20/202431.8532.4231.7632.1
05/21/202431.9832.2431.6231.74
05/22/202431.9132.0731.131.42
05/23/202431.4531.5729.8730.08
05/24/202430.2931.0230.1330.72
05/28/202430.9431.3730.6631.06
05/29/202430.4730.6730.1130.13
05/30/202430.2130.530.0630.19
05/31/202430.2230.9629.9430.85
06/03/202431.0331.0730.0530.29
06/04/202430.7530.7529.9430.03
06/05/202430.2730.8430.0130.78
06/06/202430.5530.5930.1630.42
06/07/202430.2530.7830.2130.74
06/10/202430.5530.9530.2930.91
06/11/202430.7731.0330.5330.92
06/12/202431.4631.4830.3930.76
06/13/202430.3830.5830.1430.46
06/14/202430.2930.5630.2130.45
06/17/202430.343130.1830.98
06/18/202430.9931.4730.530.63
06/20/202430.5631.1130.4530.62
06/21/202430.8531.3630.6731.09
06/24/202431.1431.4230.5330.57
06/25/202430.730.8330.2930.74
06/26/202430.6430.6830.2730.54
06/27/202430.4230.6630.2930.59
06/28/202430.7531.3130.7230.97
07/01/202430.9131.0230.6130.84
07/02/202430.8631.3130.5931.07
07/03/202431.1231.3430.9131.23
07/05/202431.432.3431.3132.02
07/08/202433.0334.0932.8233.99
07/09/202435.0235.2233.7234.59
07/10/202434.4434.9734.1334.87
07/11/202435.0335.1533.3133.5
07/12/202433.7735.4833.7734.49
07/15/202434.735.2334.3134.46
07/16/202434.3634.4533.8434.34
07/17/202436.0837.1634.434.46
07/18/202434.9636.334.5334.87
07/19/202434.5734.5832.8532.98
07/22/202433.2833.4132.7633.37
07/23/202432.9633.2332.8332.95
07/24/202432.5332.831.6631.7
07/25/202431.3731.9930.9531.1
07/26/202431.4331.5631.0231.35
07/29/202431.4231.4730.7930.83
07/30/202430.8530.9130.0130.13
07/31/202430.5430.8730.2830.74
08/01/202430.4330.7128.8929.05
08/02/202421.9421.9820.4221.48
08/05/202420.220.3919.2920.11
08/06/202420.3220.6319.7519.83
08/07/202419.9220.2518.9518.99
08/08/202419.120.5518.8420.49
08/09/202420.0820.1519.519.71
08/12/202419.8719.971919.36
08/13/202419.4820.4819.4720.47
08/14/202420.4920.519.7919.92
08/15/202420.3221.0620.2320.69
08/16/202420.5320.920.4120.87
08/19/202420.8921.8620.8421.52
08/20/202421.2121.2320.8220.99
08/21/202421.0721.4421.0721.41
08/22/202421.3921.420.0420.1
08/23/202420.3220.9320.2620.54
08/26/202420.5320.5619.9520.13
08/27/202420.1320.2619.8420.07
08/28/202419.9820.1119.5119.61
08/29/202419.7620.619.7520.13
08/30/202421.2522.122122.04
09/03/202421.5421.6919.9920.1
09/04/202419.7620.0519.2819.43
09/05/202419.2819.919.2419.4
09/06/202419.4419.4918.6418.89
09/09/20241919.5418.9519.07
09/10/202419.0319.1118.5118.98
09/11/202419.0119.6918.5219.64
09/12/202419.4319.5419.0419.36
09/13/202419.4919.819.4919.66
09/16/202420.0321.0719.7620.91
09/17/202421.7122.5821.2421.47
09/18/202421.3621.7420.7220.77
09/19/202421.2821.6921.0321.14
09/20/202420.8923.1420.3521.84
09/23/202422.4322.8222.0322.56
09/24/202422.5323.1122.2922.81
09/25/202422.824.0622.7323.54
09/26/202424.2824.4223.2523.92
09/27/202424.1624.6623.723.91
09/30/202423.7423.9523.0923.46
10/01/202423.4623.7222.2622.69
10/02/202422.6723.0722.3522.39
10/03/202422.1422.7321.6522.26
10/04/202422.722.9122.322.59
10/07/202422.422.6522.0222.38
10/08/202422.2523.4222.0523.32
10/09/202423.2523.4823.0623.46
10/10/202423.1923.5322.9623.22
10/11/202423.0523.8222.9823.56
10/14/202423.5823.7723.2723.44
10/15/202423.4123.7222.4722.66
10/16/202422.3822.5421.7422.31
10/17/202422.7222.8222.422.44
10/18/202422.6122.8222.522.77
10/21/202422.6122.8822.2522.84
10/22/202422.7322.8222.1722.4
10/23/202422.322.4321.5821.98
10/24/202422.0922.3721.9722.34
10/25/202422.4223.3422.4122.68
10/28/202422.6723.2722.5622.92
10/29/202422.8723.1422.4122.9
10/30/202422.4222.9322.2622.3
10/31/202422.1522.2521.4721.52
11/01/20242323.5821.9123.2
11/04/202422.96232222.52
11/05/202422.5823.5822.423.32
11/06/202424.325.1224.0525.05
11/07/202425.4326.3825.1926.23
11/08/20242626.4325.8326.2
11/11/202425.9626.2924.8325.05
11/12/202424.6624.9623.8924.16
11/13/202424.0625.1424.0224.92
11/14/202425.1225.6124.9325.03
11/15/202424.8124.8224.2324.35
11/18/202424.3325.0224.1624.84
11/19/202424.524.5424.124.2
11/20/202424.0724.2123.5524.01
11/21/202424.0824.7723.8324.44
11/22/202424.3524.6824.1424.5
11/25/202425.0425.5724.7624.87
11/26/202424.9524.9923.8124.05
11/27/202423.8323.9323.0623.65
11/29/202423.7224.2823.624.05
12/02/202424.8425.4823.4423.93
12/03/202423.6823.7522.4422.47
12/04/202422.5322.5421.8121.96
12/05/202422.0422.1920.6620.8
12/06/202420.9521.0520.6620.92
12/09/202420.9221.0620.7320.81
12/10/202420.8320.8619.9620.16
12/11/202420.1420.2519.8720.12
12/12/202420.0220.919.9220.78
12/13/202420.620.820.2520.34
12/16/202420.1721.12020.83
12/17/202420.6420.7720.2920.44
12/18/202420.4820.5819.2119.3
12/19/202419.5319.6919.0319.06
12/20/202418.9719.7618.919.52
12/23/202419.5820.2319.5220.2
12/24/202420.2220.419.9620.4
12/26/202420.2320.6720.0820.44
12/27/202420.2120.6120.0920.3
12/30/202420.0120.1119.7319.82
12/31/202419.9920.419.8820.05