/
Markets
Crypto
News
Forecasts
Forex Brokers
Calendars
Macro Data
About us
Commodity Prices
Currency Rates
Cryptocurrency Prices
Global Market Indices
Stock Prices
ETF Prices
Cryptocurrency Prices
Crypto Exchanges
Crypto Wallets
Cryptocurrency News
Cryptocurrency Forecasts
Commodity News
Forex News
Crypto News
Stock Market News
Economic News
Opinions
Broker News
Commodities
Forex
Crypto
Indices
Natural Gas Forecasts
Gold Forecasts
WTI Crude Oil Forecasts
S&P 500 Forecasts
Forex Brokers Reviews
Best Brokers Guides
Compare Forex Brokers
Best Forex Brokers
Best Forex Platforms
Best MT4 Brokers
Best for Trading Gold
Best Brokers in Australia
Best Brokers for Beginners
Best Brokers in UK
Brokers Promotions
Stock Brokers
Economic Calendar
Earnings Calendar
Splits Calendar
Dividends Calendar
Holiday Calendar
IPO Calendar
Stock Screener
Currency Converter
Global Macro indicators
Sovereign Credit Ratings
Global Major Indicators
Interest Rates
United States Indicators
China Indicators
Australia Indicators
Euro Area Indicators
About us
Contact Us
Terms Of Use
Become A Contributer
EUR/USD
-0.82%
Natural Gas
-1.00%
Gold
N/A
BTC
N/A
ETH
N/A
SPX
+0.59%
VIX
N/A
Economic Calendar
EUR/USD
-0.82%
Natural Gas
-1.00%
Gold
N/A
BTC
N/A
ETH
N/A
SPX
+0.59%
VIX
N/A
Economic Calendar
BTC
N/A
ETH
N/A
XRP
N/A
ADA
N/A
SOL
N/A
Review
Review
Review
Five Things to Know in Crypto This Week: BTC-Spot ETF Market Optimism
about 9 hours ago
ISM Manufacturing PMI Missed Analyst Expectations
about 18 hours ago
Eurozone Manufacturing PMI Rises Despite Ongoing Sector Struggles
about 18 hours ago
China Caixin Manufacturing PMI Signals Expansion on Domestic Demand
1 day ago
Pending Home Sales Declined 1.5% In October
1 day ago
Core PCE Rose 0.2% in October as Expected; Income, Spending Stable
1 day ago
Gold Prices Forecast: XAU/USD Hits Record High Amid Powell’s Rate Cut Hints
about 1 hour ago
Oil Prices Forecast: Skepticism Shadows OPEC+ Production Cuts
about 2 hours ago
Crypto News Today: Bitcoin Eyes $40,000 as Spot ETF Optimism Peaks
about 6 hours ago
XRP News: SEC Faces Sanctions Amid Legal Battles with Ripple – Insights and Forecast
about 8 hours ago
Gold Breaks Record High Is A New Record Price High Around The Corner?
about 10 hours ago
Gold Hits All-Time High At $2075. Where Will Prices Go Next?
about 12 hours ago
Quick Links
:
Forecasts
Economic Calendar
Commodities
BDSwiss Academy
ad
Trade Now
ad
ad
Advertisement
Advertisement
home
stocks
INTC
history
Intel Corp.
Follow
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
Overview
News & Analysis
Profile
Financials
Advanced Chart
History
Earnings
Dividends
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
:
Stocks
Popular
Currencies
Commodities
Indices
Stocks
ETFs
Crypto
Watchlist
Loading
Loading
Sponsored
Sponsored
This Section / Page contains links to the 3rd party websites of our top partners from whom we may receive compensation.
Trade With A Regulated Broker