Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 20.77 | -0.70 | -3.26% | 21.36 | 21.74 | 20.715 | 115,155,923 |
| Sep 17 2024 | 21.47 | 0.56 | 2.68% | 21.70 | 22.58 | 21.24 | 186,457,610 |
| Sep 16 2024 | 20.91 | 1.25 | 6.36% | 20.03 | 21.0699 | 19.8914 | 143,590,395 |
| Sep 13 2024 | 19.66 | 0.30 | 1.55% | 19.49 | 19.775 | 19.49 | 40,532,667 |
| Sep 12 2024 | 19.36 | -0.28 | -1.43% | 19.43 | 19.54 | 19.04 | 49,419,164 |
| Sep 11 2024 | 19.64 | 0.66 | 3.48% | 19.01 | 19.69 | 18.52 | 71,292,098 |
| Sep 10 2024 | 18.98 | -0.09 | -0.47% | 19.03 | 19.03 | 18.51 | 53,245,699 |
| Sep 09 2024 | 19.07 | 0.18 | 0.95% | 18.99 | 19.535 | 18.95 | 64,162,250 |
| Sep 06 2024 | 18.89 | -0.51 | -2.63% | 19.44 | 19.46 | 18.64 | 90,086,915 |
| Sep 05 2024 | 19.40 | -0.03 | -0.15% | 19.28 | 19.90 | 19.27 | 63,016,333 |
| Sep 04 2024 | 19.43 | -0.67 | -3.33% | 19.77 | 20.045 | 19.28 | 85,783,943 |
| Sep 03 2024 | 20.10 | -1.94 | -8.80% | 21.55 | 21.69 | 19.99 | 109,902,844 |
| Aug 30 2024 | 22.04 | 1.91 | 9.49% | 21.25 | 22.12 | 21.00 | 177,578,018 |
| Aug 29 2024 | 20.13 | 0.52 | 2.65% | 19.76 | 20.60 | 19.75 | 64,623,455 |
| Aug 28 2024 | 19.61 | -0.46 | -2.29% | 19.98 | 20.105 | 19.51 | 49,962,637 |
| Aug 27 2024 | 20.07 | -0.06 | -0.30% | 20.13 | 20.26 | 19.84 | 43,770,899 |
| Aug 26 2024 | 20.13 | -0.41 | -2.00% | 20.53 | 20.56 | 19.95 | 58,458,776 |
| Aug 23 2024 | 20.54 | 0.44 | 2.19% | 20.32 | 20.93 | 20.26 | 73,288,301 |
| Aug 22 2024 | 20.10 | -1.31 | -6.12% | 21.39 | 21.40 | 20.04 | 81,286,660 |
| Aug 21 2024 | 21.41 | 0.42 | 2.00% | 21.08 | 21.44 | 21.07 | 56,985,372 |
| Aug 20 2024 | 20.99 | -0.53 | -2.46% | 21.21 | 21.23 | 20.82 | 84,290,498 |
| Aug 19 2024 | 21.52 | 0.65 | 3.11% | 20.885 | 21.86 | 20.835 | 65,870,830 |
| Aug 16 2024 | 20.87 | 0.18 | 0.87% | 20.5399 | 20.895 | 20.46 | 46,002,850 |
| Aug 15 2024 | 20.69 | 0.77 | 3.87% | 20.32 | 21.06 | 20.2301 | 84,677,326 |
| Aug 14 2024 | 19.92 | -0.55 | -2.69% | 20.485 | 20.50 | 19.785 | 56,683,602 |
| Aug 13 2024 | 20.47 | 1.11 | 5.73% | 19.48 | 20.48 | 19.48 | 75,239,085 |
| Aug 12 2024 | 19.36 | -0.35 | -1.78% | 19.87 | 19.97 | 19.00 | 54,609,209 |
| Aug 09 2024 | 19.71 | -0.78 | -3.81% | 20.08 | 20.15 | 19.50 | 76,291,185 |
| Aug 08 2024 | 20.49 | 1.50 | 7.90% | 19.07 | 20.55 | 18.84 | 96,627,540 |
| Aug 07 2024 | 18.99 | -0.84 | -4.24% | 19.92 | 20.25 | 18.95 | 97,723,931 |
| Aug 06 2024 | 19.83 | -0.28 | -1.39% | 20.32 | 20.6093 | 19.75 | 106,303,586 |
| Aug 05 2024 | 20.11 | -1.37 | -6.38% | 20.21 | 20.385 | 19.2934 | 142,281,135 |
| Aug 02 2024 | 21.48 | -7.57 | -26.06% | 21.94 | 21.98 | 20.43 | 284,143,092 |
| Aug 01 2024 | 29.05 | -1.69 | -5.50% | 30.46 | 30.71 | 28.89 | 105,147,407 |
| Jul 31 2024 | 30.74 | 0.61 | 2.02% | 30.54 | 30.87 | 30.28 | 55,949,535 |
| Jul 30 2024 | 30.13 | -0.70 | -2.27% | 30.845 | 30.91 | 30.005 | 48,065,097 |
| Jul 29 2024 | 30.83 | -0.52 | -1.66% | 31.42 | 31.47 | 30.79 | 32,273,876 |
| Jul 26 2024 | 31.35 | 0.25 | 0.80% | 31.42 | 31.56 | 31.02 | 38,324,272 |
| Jul 25 2024 | 31.10 | -0.60 | -1.89% | 31.372 | 31.985 | 30.95 | 47,617,801 |
| Jul 24 2024 | 31.70 | -1.25 | -3.79% | 32.54 | 32.80 | 31.66 | 61,273,994 |
| Jul 23 2024 | 32.95 | -0.42 | -1.24% | 32.96 | 33.23 | 32.83 | 29,354,611 |
| Jul 22 2024 | 33.365 | 0.39 | 1.17% | 33.28 | 33.40 | 32.76 | 31,534,388 |
| Jul 19 2024 | 32.98 | -1.89 | -5.42% | 34.57 | 34.57 | 32.85 | 65,883,551 |
| Jul 18 2024 | 34.87 | 0.41 | 1.19% | 34.96 | 36.30 | 34.53 | 84,115,503 |
| Jul 17 2024 | 34.46 | 0.12 | 0.35% | 36.08 | 37.16 | 34.40 | 103,964,157 |
| Jul 16 2024 | 34.34 | -0.12 | -0.35% | 34.36 | 34.45 | 33.835 | 28,196,967 |
| Jul 15 2024 | 34.46 | -0.03 | -0.09% | 34.70 | 35.225 | 34.31 | 39,805,469 |
| Jul 12 2024 | 34.49 | 0.99 | 2.96% | 33.78 | 35.475 | 33.77 | 62,748,927 |
| Jul 11 2024 | 33.50 | -1.37 | -3.93% | 35.02 | 35.11 | 33.31 | 53,605,180 |
| Jul 10 2024 | 34.87 | 0.28 | 0.81% | 34.44 | 34.97 | 34.13 | 52,104,852 |
| Jul 09 2024 | 34.59 | 0.60 | 1.77% | 35.015 | 35.22 | 33.72 | 97,623,313 |
| Jul 08 2024 | 33.99 | 1.97 | 6.15% | 33.03 | 34.09 | 32.82 | 81,880,083 |
| Jul 05 2024 | 32.02 | 0.79 | 2.53% | 31.40 | 32.34 | 31.3114 | 45,276,627 |
| Jul 03 2024 | 31.23 | 0.16 | 0.51% | 31.12 | 31.34 | 30.91 | 24,065,775 |
| Jul 02 2024 | 31.07 | 0.23 | 0.75% | 30.86 | 31.31 | 30.585 | 35,974,994 |
| Jul 01 2024 | 30.84 | -0.13 | -0.42% | 30.91 | 31.02 | 30.61 | 32,365,249 |
| Jun 28 2024 | 30.97 | 0.38 | 1.24% | 30.75 | 31.31 | 30.72 | 41,444,682 |
| Jun 27 2024 | 30.59 | 0.05 | 0.16% | 30.42 | 30.6582 | 30.285 | 30,167,065 |
| Jun 26 2024 | 30.54 | -0.20 | -0.65% | 30.64 | 30.68 | 30.2731 | 30,711,052 |
| Jun 25 2024 | 30.74 | 0.17 | 0.56% | 30.70 | 30.83 | 30.2901 | 29,489,567 |
| Jun 24 2024 | 30.57 | -0.52 | -1.67% | 31.14 | 31.42 | 30.53 | 40,563,554 |
| Jun 21 2024 | 31.09 | 0.47 | 1.53% | 30.86 | 31.36 | 30.6701 | 92,624,447 |
