INTC

Intel Historical Data - INTC

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.23 -0.78% 29.11 21:16:40
Open Price Low Price High Price Close Price Previous Close
29.34
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.6630.0828.9129.4024,023,969-0.55-1.85%
1 Month29.0831.33527.1729.0338,087,8680.030.1%
3 Months31.3931.8624.5928.0542,438,495-2.28-7.26%
6 Months44.2544.9324.5932.8240,354,554-15.14-34.21%
1 Year49.2256.2824.5940.2738,689,112-20.11-40.86%
3 Years58.1569.2724.5949.1532,300,107-29.04-49.94%
5 Years44.6569.2724.5949.1629,418,670-15.54-34.8%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 29.34 -0.33 -1.11% 29.69 29.69 29.335 11,314,878
24 Nov 2022 29.67 -0.15 -0.5% 29.73 30.08 29.49 23,131,736
23 Nov 2022 29.82 0.88 3.04% 29.15 29.86 29.0558 25,579,959
22 Nov 2022 28.94 -0.93 -3.11% 29.66 29.715 28.91 36,069,304
19 Nov 2022 29.87 -0.02 -0.07% 30.26 30.25 29.61 27,112,046
18 Nov 2022 29.89 0.36 1.22% 29.065 29.95 29.00 31,984,870
17 Nov 2022 29.53 -1.18 -3.84% 30.13 30.23 29.44 35,569,202
16 Nov 2022 30.71 0.36 1.19% 31.095 31.335 30.165 40,914,665
15 Nov 2022 30.35 -0.08 -0.26% 30.34 30.99 30.19 39,390,096
12 Nov 2022 30.43 0.67 2.25% 28.925 30.63 28.87 49,814,962
11 Nov 2022 29.76 2.24 8.14% 28.88 29.83 28.65 62,907,506
10 Nov 2022 27.52 -0.96 -3.37% 28.22 28.30 27.52 30,504,866
09 Nov 2022 28.48 0.07 0.25% 28.755 28.95 27.93 36,490,459
08 Nov 2022 28.41 0.21 0.74% 28.36 28.465 27.89 34,363,824
05 Nov 2022 28.20 0.81 2.96% 27.57 28.235 27.41 43,046,489
04 Nov 2022 27.39 -0.03 -0.11% 27.45 27.8756 27.17 39,658,488
03 Nov 2022 27.42 -0.88 -3.11% 28.27 28.85 27.41 51,915,257
02 Nov 2022 28.30 -0.13 -0.46% 28.80 28.85 27.89 44,408,403
01 Nov 2022 28.43 -0.64 -2.2% 29.08 29.18 28.05 59,492,490
29 Oct 2022 29.07 2.80 10.66% 28.175 29.2099 27.8809 91,610,852
Your Recent History
NASDAQ
INTC
Intel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 10:31:46