INTC

Intel Historical Data

Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.57 -1.91% 29.26 19:58:16
Open Price Low Price High Price Close Price Prev Close
29.16 28.71 29.43 29.41 29.83
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.6930.4828.2229.5934,969,445-0.43-1.45%
1 Month27.5731.33527.4129.4935,865,3581.696.13%
3 Months31.1931.8624.5928.0542,148,477-1.93-6.19%
6 Months44.2244.8824.5932.5440,337,655-14.96-33.83%
1 Year48.6656.2824.5939.9638,664,401-19.40-39.87%
3 Years58.5569.2724.5948.9732,286,088-29.29-50.03%
5 Years45.0269.2724.5949.0629,424,062-15.76-35.01%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 29.41 -0.42 -1.41% 29.16 29.43 28.71 31,534,571
Dec 01 2022 29.83 -0.24 -0.8% 30.24 30.48 29.52 38,882,016
Nov 30 2022 30.07 1.17 4.05% 28.77 30.08 28.22 72,037,887
Nov 29 2022 28.90 0.17 0.61% 28.85 29.18 28.74 24,354,363
Nov 28 2022 28.725 -0.62 -2.1% 29.10 29.19 28.54 28,258,079
Nov 25 2022 29.34 -0.33 -1.11% 29.69 29.69 29.335 11,314,878
Nov 23 2022 29.67 -0.15 -0.5% 29.73 30.08 29.49 23,131,736
Nov 22 2022 29.82 0.88 3.04% 29.15 29.86 29.0558 25,579,959
Nov 21 2022 28.94 -0.93 -3.11% 29.66 29.715 28.91 36,069,304
Nov 18 2022 29.87 -0.02 -0.07% 30.26 30.25 29.61 27,112,046
Nov 17 2022 29.89 0.36 1.22% 29.065 29.95 29.00 31,984,870
Nov 16 2022 29.53 -1.18 -3.84% 30.13 30.23 29.44 35,569,202
Nov 15 2022 30.71 0.36 1.19% 31.095 31.335 30.165 40,914,665
Nov 14 2022 30.35 -0.08 -0.26% 30.34 30.99 30.19 39,390,096
Nov 11 2022 30.43 0.67 2.25% 28.925 30.63 28.87 49,814,962
Nov 10 2022 29.76 2.24 8.14% 28.88 29.83 28.65 62,907,506
Nov 09 2022 27.52 -0.96 -3.37% 28.22 28.30 27.52 30,504,866
Nov 08 2022 28.48 0.07 0.25% 28.755 28.95 27.93 36,490,459
Nov 07 2022 28.41 0.21 0.74% 28.36 28.465 27.89 34,363,824
Nov 04 2022 28.20 0.81 2.96% 27.57 28.235 27.41 43,046,489
See More Historical Prices ยป
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:20221204 22:10:01