Intel Corporation (INTC) NASDAQ

37.36

+0.185(+0.50%)

Updated at October 08 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 21, 202523.5323.523.523.5722.7896.32M
August 20, 202524.923.5423.5424.9323.33160.02M
August 19, 202524.9425.3125.3126.5324.94297.66M
August 18, 202524.0123.6623.6624.923.21201.63M
August 15, 202525.0124.5624.5625.6524.11310.16M
August 14, 202521.9923.8623.8624.221.9168.95M
August 13, 202521.6222.2222.2222.321.3685.58M
August 12, 202521.1621.8121.8121.8620.76131.5M
August 11, 202520.4520.6520.6521.620.44175.55M
August 08, 20252019.9519.9520.0219.6175.42M
August 07, 20252019.7719.7720.4419.6131.38M
August 06, 202520.1220.4120.4120.4819.8767.07M
August 05, 202519.720.1920.1920.5419.6896.53M
August 04, 202519.5219.519.519.5919.3569.25M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved