Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2024	24.07	24.01	24.01	24.21	23.55	48.67M
November 19, 2024	24.5	24.2	24.2	24.54	24.1	56.87M
November 18, 2024	24.33	24.84	24.84	25.02	24.16	53.33M
November 15, 2024	24.81	24.35	24.35	24.82	24.23	53.01M
November 14, 2024	25.12	25.08	25.08	25.61	24.95	29.83M
November 13, 2024	24.06	24.22	24.22	24.5	24.06	8.33M
November 12, 2024	24.66	24.18	24.18	24.96	23.89	59.11M
November 11, 2024	25.96	25.09	25.09	26.29	24.87	36.72M
November 08, 2024	26	26.2	26.2	26.43	25.83	75.07M
November 07, 2024	25.43	26.23	26.23	26.38	25.19	99.72M
November 06, 2024	24.3	25.05	25.05	25.12	24.05	115.74M
November 05, 2024	22.58	23.37	23.37	23.39	22.4	24.8M
November 04, 2024	22.96	22.52	22.52	23	22	83.93M
November 01, 2024	23	23.2	23.2	23.58	21.91	169.25M
October 31, 2024	22.15	21.52	21.52	22.25	21.47	94.57M
October 30, 2024	22.42	22.41	22.41	22.93	22.29	19.68M
October 29, 2024	22.87	22.77	22.77	23.14	22.41	42.43M
October 28, 2024	22.67	22.92	22.92	23.27	22.56	41.91M
October 25, 2024	22.42	22.82	22.82	23.34	22.41	48.3M
October 24, 2024	22.09	22.12	22.12	22.27	21.97	20.86M
October 23, 2024	22.3	22.23	22.23	22.43	22.11	7.53M
October 22, 2024	22.73	22.4	22.4	22.82	22.17	39.26M
October 21, 2024	22.61	22.84	22.84	22.88	22.25	39.73M
October 18, 2024	22.61	22.77	22.77	22.82	22.5	39.97M
October 17, 2024	22.72	22.44	22.44	22.82	22.4	43.81M
October 16, 2024	22.38	22.31	22.31	22.54	21.74	61.7M
October 15, 2024	23.41	22.66	22.66	23.72	22.47	68.9M
October 14, 2024	23.58	23.44	23.44	23.77	23.27	35.11M
October 11, 2024	23.05	23.56	23.56	23.82	22.98	43.16M
October 10, 2024	23.19	23.22	23.22	23.53	22.96	44.87M
October 09, 2024	23.25	23.46	23.46	23.48	23.06	44.6M
October 08, 2024	22.25	22.33	22.33	22.37	22.05	8.69M
October 07, 2024	22.4	22.49	22.49	22.64	22.29	18.17M
October 04, 2024	22.7	22.59	22.59	22.91	22.3	48.46M
October 03, 2024	22.14	22.26	22.26	22.73	21.65	49.57M
October 02, 2024	22.67	22.39	22.39	23.07	22.35	58.37M
October 01, 2024	23.46	22.59	22.59	23.72	22.26	43.47M
September 30, 2024	23.74	23.46	23.46	23.95	23.09	65.49M
September 27, 2024	24.16	23.91	23.91	24.66	23.7	85.88M
September 26, 2024	24.28	23.87	23.87	24.42	23.27	75.79M
September 25, 2024	22.8	23.54	23.54	24.06	22.73	108.62M
September 24, 2024	22.53	22.81	22.81	23.11	22.29	113.08M
September 23, 2024	22.43	22.56	22.56	22.82	22.03	184.44M
September 20, 2024	20.89	22.06	22.06	23.12	20.35	152.82M
September 19, 2024	21.28	21.14	21.14	21.69	21.03	99.83M
September 18, 2024	21.36	20.77	20.77	21.74	20.72	116.63M
September 17, 2024	21.71	21.47	21.47	22.58	21.24	195.1M
September 16, 2024	20.03	20.91	20.91	21.07	19.76	149.34M
September 13, 2024	19.49	19.74	19.74	19.8	19.49	14.8M
September 12, 2024	19.43	19.36	19.36	19.54	19.04	50.83M
September 11, 2024	19.01	19.66	19.66	19.69	18.52	69.41M
September 10, 2024	19.03	18.98	18.98	19.11	18.51	55.62M
September 09, 2024	19	19.07	19.07	19.54	18.95	63.08M
September 06, 2024	19.44	18.89	18.89	19.49	18.64	92.69M
September 05, 2024	19.28	19.51	19.51	19.9	19.24	38.64M
September 04, 2024	19.76	19.77	19.77	20.05	19.54	44.11M
September 03, 2024	21.54	20.12	20.12	21.69	19.99	111.53M
August 30, 2024	21.25	22.04	22.04	22.12	21	177.79M
August 29, 2024	19.76	20.43	20.43	20.6	19.75	40.24M
August 28, 2024	19.98	19.61	19.61	20.11	19.51	47.95M

Intel Corporation (INTC) NASDAQ