Intel Corp. (INTC) Historical Prices & Data

Intel Corp. Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	31.45	30.61	31.09	30.68	-1.32%
May 6, 2024	31.20	30.73	31.11	30.97	-0.47%
May 3, 2024	30.93	30.58	30.85	30.77	-0.26%
May 2, 2024	30.55	30.07	30.47	30.39	-0.26%
May 1, 2024	30.91	29.90	30.05	30.25	0.66%
Apr 30, 2024	31.05	30.30	30.91	30.35	-1.84%
Apr 29, 2024	31.78	30.94	31.73	31.23	-1.57%
Apr 26, 2024	32.11	30.52	31.65	31.75	0.31%
Apr 25, 2024	35.15	34.36	34.42	34.97	1.59%
Apr 24, 2024	35.04	34.20	34.72	34.36	-1.03%
Apr 23, 2024	34.46	34.04	34.20	34.14	-0.16%
Apr 22, 2024	34.43	33.94	34.28	34.27	-0.01%
Apr 19, 2024	34.99	34.04	34.99	34.06	-2.65%
Apr 18, 2024	35.52	34.63	35.28	34.90	-1.07%
Apr 17, 2024	35.98	35.23	35.95	35.54	-1.16%
Apr 16, 2024	36.36	35.62	36.12	36.11	-0.03%
Apr 15, 2024	36.55	35.74	35.89	36.16	0.75%
Apr 12, 2024	36.55	35.46	36.54	35.55	-2.73%
Apr 11, 2024	37.52	36.93	37.28	37.48	0.53%
Apr 10, 2024	38.07	36.87	37.87	37.05	-2.16%
Apr 9, 2024	38.42	37.17	37.90	38.17	0.74%
Apr 8, 2024	38.70	37.76	38.48	37.83	-1.71%

Highest:38.70

Lowest:29.90

Average:33.95

Difference:-7.80

% Change:-20.28%

Data Vendor: Xignite Logo

Stocks