ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

INTC Intel Corporation

42.60
-0.04 (-0.09%)
19 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.04 -0.09% 42.60 11:00:00
Open Price Low Price High Price Close Price Previous Close
43.09 42.595 43.38 42.71 42.64
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.8845.26542.3543.5144,995,287-1.28-2.92%
1 Month44.2646.627741.9143.7846,572,625-1.66-3.75%
3 Months48.9251.2641.6045.2745,129,430-6.32-12.92%
6 Months37.6251.2632.14542.2841,329,3884.9813.24%
1 Year29.7951.2626.85537.4941,656,08912.8143.00%
3 Years65.6368.4924.5940.2837,098,684-23.03-35.09%
5 Years54.4269.2724.5944.6833,144,204-11.82-21.72%

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

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com