Intel Corporation (INTC) NASDAQ

19.31

-0.49(-2.47%)

Updated at August 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 202519.519.3119.3119.5518.9783.7M
July 31, 202520.1719.819.820.2319.6685.61M
July 30, 202520.4320.3420.3420.6220.0966.51M
July 29, 202520.6920.4120.4120.8520.34100.83M
July 28, 202520.8220.6820.6821.2920.6585.26M
July 25, 202520.6820.720.721.0520.36245.08M
July 24, 202523.4922.6322.6323.5822.6117.03M
July 23, 202523.2623.4923.4923.6222.9267.75M
July 22, 202523.3423.2423.2423.5423.0853.08M
July 21, 202523.423.2623.2623.8323.1661.66M
July 18, 202523.2223.123.123.5922.959.99M
July 17, 202522.6622.822.823.0522.5949.19M
July 16, 202522.9922.6922.6923.1322.2558.61M
July 15, 202523.5722.9222.9223.7822.965.73M
July 14, 202523.2423.323.323.422.8848.23M
July 11, 202523.5623.4323.4323.6623.1648.76M
July 10, 202523.6323.8223.8224.0423.4854.28M
July 09, 202523.2923.4423.4423.5323.1369.93M
July 08, 202522.1823.5923.5923.7922.13118.87M
July 07, 202522.21222222.3921.8665.72M
July 03, 202522.1522.4922.4922.6321.9961.18M
July 02, 202522.5321.8821.8822.7721.52137.7M
July 01, 202522.3322.8522.8523.1622.2878.98M
June 30, 202522.9722.422.422.9722.2777.1M
June 27, 202522.7122.6922.6923.3822.4293.41M
June 26, 202522.3622.522.522.6222.2362.97M
June 25, 202522.5822.222.222.7722.1363.47M
June 24, 202521.3522.5522.5522.6921.33125.09M
June 23, 202521.0721.1921.1921.5820.7381.46M
June 20, 202521.721.0821.0821.8920.88133.47M
June 18, 202520.7921.4921.4921.620.6693.8M
June 17, 202520.6320.820.821.4820.6286.54M
June 16, 202520.4120.7420.7420.9320.386.75M
June 13, 202520.3320.1420.1420.620.187.25M
June 12, 202520.520.7720.7720.9820.4178.18M
June 11, 202521.7820.6820.6821.8320.38145.6M
June 10, 202520.522.0822.0822.4420.28171.46M
June 09, 202520.2220.4820.4820.9620.2292.89M
June 06, 202520.1720.0620.0620.4420.0369.82M
June 05, 202520.2719.9919.9920.5519.8572.21M
June 04, 202520.3420.2520.2520.520.0171.17M
June 03, 202519.7520.2920.2920.4119.480.4M
June 02, 202519.4819.7419.7419.8219.3767.89M
May 30, 202520.2619.5519.5520.2619.31114.28M
May 29, 202520.5420.2520.2520.620.166.31M
May 28, 202520.5720.3720.3720.6420.3344.68M
May 27, 202520.4420.5520.5520.6720.1867.27M
May 23, 202520.1620.0820.0820.2719.9456.17M
May 22, 202520.7320.5520.5520.920.5152.45M
May 21, 202521.1920.6920.6921.6320.5962.62M
May 20, 202521.3321.2721.2721.4121.1248.26M
May 19, 202521.1821.3821.3821.5621.0564.28M
May 16, 202521.5321.6621.6621.7621.3553.56M
May 15, 202521.2321.5521.5521.6321.1962.53M
May 14, 202522.3521.5221.5222.4621.4690.9M
May 13, 202522.3622.5622.5622.8822.372.54M
May 12, 202522.1822.1822.1822.6721.8894.2M
May 09, 202521.221.4221.4221.4520.8349.1M
May 08, 202521.01212121.2420.6469.84M
May 07, 202519.9720.3120.3120.3719.8255.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved