Intel Corporation (INTC) NASDAQ

34.08

-0.6313(-1.82%)

Updated at November 18 12:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202535.0135.5235.5236.134.6271.07M
November 13, 202537.2835.9135.9137.3135.4593.17M
November 12, 202538.0637.8937.8938.237.3553.37M
November 11, 202538.1537.8837.8838.2237.4952.81M
November 10, 202538.9338.4538.4539.5337.9777.82M
November 07, 202537.2638.1338.1338.2736.9794.37M
November 06, 202538.3237.2437.2439.8436.871.45M
November 05, 202537.4238.3838.3838.6937.1174.1M
November 04, 202538.1437.0337.0338.2536.63100.03M
November 03, 202540.2539.539.540.4539.0561.27M
October 31, 202540.6839.9939.9940.8339.7973.89M
October 30, 202540.9940.1640.1641.4340.1177.65M
October 29, 202541.641.3441.3442.0440.92106.16M
October 28, 202539.5941.5341.5342.4839.54180.37M
October 27, 202538.3939.5439.5440.6738.23156.74M
October 24, 202540.0238.2838.2841.1237.83246.38M
October 23, 202536.638.1638.1638.436.4398.95M
October 22, 202537.8436.9236.9237.9336.0485.93M
October 21, 202538.1438.1238.1238.3537.6772.49M
October 20, 202537.5738.138.138.5237.5680.23M
October 17, 202536.3637.0137.0138.3836.08119.39M
October 16, 202537.1536.8436.8438.0236.4183.36M
October 15, 202536.437.1537.1537.4935.6499.24M
October 14, 20253635.6335.6336.5534.69116.57M
October 13, 202536.4437.2237.2237.5136.28104.02M
October 10, 202538.4636.3736.3739.6536.3183.06M
October 09, 202537.5337.837.838.136.8688.48M
October 08, 202536.5537.4337.4337.7935.91100.03M
October 07, 202536.6437.1737.1738.0536.35110.24M
October 06, 202537.1936.5936.5938.6836.43112.09M
October 03, 202537.9536.8336.8338.0836.45125.36M
October 02, 202535.7637.337.337.5735.44148.27M
October 01, 202533.5335.9435.9436.0633.5162.65M
September 30, 202533.9333.5533.5534.2433.02123.96M
September 29, 202534.5234.4834.4835.0533.73152.61M
September 26, 202535.0235.535.536.334.49266.42M
September 25, 202531.6133.9933.9934.2531.21291.03M
September 24, 202529.3831.2231.2231.729.23164.46M
September 23, 202528.9929.3429.3430.228.82125.81M
September 22, 202529.6728.7628.7630.128.73130.31M
September 19, 202530.3829.5829.5830.6229.33222.98M
September 18, 202531.7830.5730.5732.3830.16520.06M
September 17, 202525.0824.924.925.2624.4558.92M
September 16, 202524.8225.2725.2725.3424.6959.92M
September 15, 202524.3324.7724.7725.4624.2283.95M
September 12, 202524.6124.0824.0824.6324.0552.67M
September 11, 202524.7624.6124.6124.9324.5755.54M
September 10, 202524.4224.7724.7724.8724.2861.6M
September 09, 202524.5324.4424.4424.8124.2741.08M
September 08, 202524.4824.4824.4824.7424.1251.12M
September 05, 202524.5924.4924.4924.7124.1755.27M
September 04, 202523.8524.6124.6124.6423.7557.17M
September 03, 202524.09242424.0923.7247.11M
September 02, 202523.8824.2124.2124.2423.6857.35M
August 29, 202524.7724.3524.3524.9724.2846.22M
August 28, 202524.9824.9324.9325.1424.6159.47M
August 27, 202524.1924.8524.8524.9924.0586.97M
August 26, 202524.5824.3524.3524.7424.177.92M
August 25, 202525.524.5524.5525.8824.44156.83M
August 22, 202523.6524.824.825.2323.65193.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved