Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Intel Corporation | INTC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
43.09 | 42.595 | 43.38 | 42.71 | 42.64 |
INTC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 43.88 | 45.265 | 42.35 | 43.51 | 44,995,287 | -1.28 | -2.92% |
1 Month | 44.26 | 46.6277 | 41.91 | 43.78 | 46,572,625 | -1.66 | -3.75% |
3 Months | 48.92 | 51.26 | 41.60 | 45.27 | 45,129,430 | -6.32 | -12.92% |
6 Months | 37.62 | 51.26 | 32.145 | 42.28 | 41,329,388 | 4.98 | 13.24% |
1 Year | 29.79 | 51.26 | 26.855 | 37.49 | 41,656,089 | 12.81 | 43.00% |
3 Years | 65.63 | 68.49 | 24.59 | 40.28 | 37,098,684 | -23.03 | -35.09% |
5 Years | 54.42 | 69.27 | 24.59 | 44.68 | 33,144,204 | -11.82 | -21.72% |
INTC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
19 Mar 2024 | 42.71 | 0.07 | 0.16% | 43.09 | 43.38 | 42.595 | 27,782,940 |
16 Mar 2024 | 42.64 | -0.11 | -0.26% | 42.45 | 43.15 | 42.35 | 66,934,503 |
15 Mar 2024 | 42.75 | -0.48 | -1.11% | 43.23 | 43.35 | 42.51 | 38,081,603 |
14 Mar 2024 | 43.23 | -2.01 | -4.44% | 44.51 | 44.9781 | 43.20 | 53,215,607 |
13 Mar 2024 | 45.24 | 0.38 | 0.85% | 45.06 | 45.265 | 44.46 | 31,731,850 |
12 Mar 2024 | 44.86 | 0.86 | 1.95% | 43.88 | 44.93 | 43.67 | 35,012,871 |
09 Mar 2024 | 44.00 | -2.15 | -4.66% | 46.44 | 46.6277 | 44.00 | 54,833,753 |
08 Mar 2024 | 46.15 | 1.64 | 3.68% | 45.55 | 46.4199 | 45.18 | 50,300,553 |
07 Mar 2024 | 44.51 | 1.35 | 3.13% | 43.93 | 45.505 | 43.5792 | 52,572,762 |
06 Mar 2024 | 43.16 | -2.45 | -5.37% | 44.56 | 44.8675 | 42.69 | 56,656,652 |
05 Mar 2024 | 45.61 | 1.79 | 4.08% | 44.29 | 46.5624 | 43.85 | 59,951,283 |
02 Mar 2024 | 43.82 | 0.77 | 1.79% | 43.41 | 44.2698 | 43.13 | 41,398,486 |
01 Mar 2024 | 43.05 | 1.06 | 2.52% | 42.37 | 43.15 | 42.3551 | 48,846,804 |
29 Feb 2024 | 41.99 | -0.74 | -1.73% | 42.44 | 42.45 | 41.91 | 26,880,735 |
28 Feb 2024 | 42.73 | -0.26 | -0.60% | 43.25 | 43.265 | 42.51 | 25,143,771 |
27 Feb 2024 | 42.99 | 0.00 | 0.00% | 43.50 | 43.68 | 42.82 | 27,746,462 |
24 Feb 2024 | 42.99 | 0.01 | 0.02% | 43.125 | 43.51 | 42.6615 | 33,844,467 |
23 Feb 2024 | 42.98 | -0.49 | -1.13% | 44.68 | 44.68 | 42.53 | 62,737,606 |
22 Feb 2024 | 43.47 | -1.05 | -2.36% | 44.49 | 44.69 | 43.08 | 57,523,131 |
21 Feb 2024 | 44.52 | 1.01 | 2.32% | 44.26 | 45.17 | 43.42 | 61,466,985 |