Intel Corp. (INTC) Historical Prices & Data

Intel Corp.
INTC
(Nasdaq - US)
Closed
34.19
-0.85 (-2.43%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:34.205+0.02 (+0.04%)
Open
35.04
High
35.09
Low
34.18

Intel Corp. Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	35.13	34.18	35.13	34.20	-2.65%
Apr 18, 2024	35.66	34.77	35.42	35.04	-1.07%
Apr 17, 2024	36.13	35.37	36.10	35.68	-1.16%
Apr 16, 2024	36.51	35.76	36.27	36.26	-0.03%
Apr 15, 2024	36.70	35.89	36.04	36.31	0.75%
Apr 12, 2024	36.70	35.60	36.69	35.69	-2.73%
Apr 11, 2024	37.67	37.08	37.43	37.63	0.53%
Apr 10, 2024	38.22	37.02	38.02	37.20	-2.16%
Apr 9, 2024	38.58	37.33	38.05	38.33	0.74%
Apr 8, 2024	38.86	37.91	38.64	37.98	-1.71%
Apr 5, 2024	39.46	38.51	39.35	38.71	-1.63%
Apr 4, 2024	40.78	39.70	40.59	39.73	-2.12%
Apr 3, 2024	41.65	40.22	41.40	40.33	-2.58%
Apr 2, 2024	44.08	43.50	43.92	43.94	0.03%
Apr 1, 2024	45.41	44.18	44.29	44.52	0.52%
Mar 28, 2024	44.60	43.71	43.76	44.17	0.94%
Mar 27, 2024	43.83	42.50	42.54	43.77	2.89%
Mar 26, 2024	42.27	41.66	41.95	41.99	0.10%
Mar 25, 2024	42.22	40.57	40.89	41.83	2.30%
Mar 22, 2024	42.80	42.09	42.25	42.57	0.76%
Mar 21, 2024	43.60	42.32	42.99	42.42	-1.33%
Mar 20, 2024	43.01	41.41	42.99	42.20	-1.84%

Highest:45.41

Lowest:34.18

Average:39.57

Difference:-8.79

% Change:-20.45%

Data Vendor: Xignite Logo

Stocks