Intel Corp. (INTC) Historical Prices & Data

Intel Corp.
INTC
(Nasdaq - US)
Closed
43.73
-0.97 (-2.17%)
in:usd•As of: Dec 01, 2023 15:59 UTC -5
After Market:43.8+0.07 (+0.16%)
Open
44.35
High
44.35
Low
42.87

Intel Corp. Historical Rates

Frequency

Daily

From Nov 2, 2023 to Dec 2, 2023

Date	High	Low	Open	Close	% Change
Dec 1, 2023	44.36	42.86	44.36	43.74	-1.40%
Nov 30, 2023	45.09	44.41	44.65	44.70	0.11%
Nov 29, 2023	45.34	44.60	44.60	44.94	0.76%
Nov 28, 2023	44.38	43.66	43.69	44.23	1.24%
Nov 27, 2023	44.55	43.65	43.65	44.08	0.99%
Nov 24, 2023	44.00	43.61	43.68	43.96	0.64%
Nov 22, 2023	44.63	43.54	44.03	43.67	-0.82%
Nov 21, 2023	44.66	43.30	44.50	43.64	-1.93%
Nov 20, 2023	44.93	43.78	43.78	44.74	2.19%
Nov 17, 2023	43.81	42.56	42.91	43.81	2.10%
Nov 16, 2023	43.40	40.82	41.00	43.35	5.73%
Nov 15, 2023	40.84	39.58	39.59	40.61	2.59%
Nov 14, 2023	39.49	38.07	38.80	39.41	1.57%
Nov 13, 2023	38.56	38.14	38.35	38.23	-0.31%
Nov 10, 2023	38.99	38.24	38.24	38.86	1.62%
Nov 9, 2023	38.52	37.77	38.05	37.80	-0.66%
Nov 8, 2023	38.89	37.75	38.85	37.92	-2.39%
Nov 7, 2023	38.90	37.98	38.24	38.77	1.39%
Nov 6, 2023	38.20	37.85	38.02	37.95	-0.18%
Nov 3, 2023	38.19	37.54	37.88	38.02	0.37%
Nov 2, 2023	37.70	36.79	37.46	37.58	0.32%

Highest:45.34

Lowest:36.79

Average:41.43

Difference:6.28

% Change:16.77%

Data Vendor: Xignite Logo

Stocks