Intel Corporation (INTC) Historical Stock Data
19.52 ↑0.46 (2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTC is down -0.86% a day on average. There have been 9 days where Intel Corporation closed green and 21 days where INTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.97 | 19.52 | ↑$0.55 (2.90%) | 18.90 | 19.76 | 108.23M |
| 2024-12-19 | 19.53 | 19.06 | ↓$0.47 (-2.41%) | 19.03 | 19.69 | 67.16M |
| 2024-12-18 | 20.48 | 19.30 | ↓$1.18 (-5.76%) | 19.21 | 20.58 | 85.92M |
| 2024-12-17 | 20.64 | 20.44 | ↓$0.20 (-0.97%) | 20.29 | 20.77 | 51.71M |
| 2024-12-16 | 20.17 | 20.83 | ↑$0.66 (3.27%) | 20.00 | 21.10 | 73.78M |
| 2024-12-13 | 20.60 | 20.34 | ↓$0.26 (-1.26%) | 20.25 | 20.80 | 55.01M |
| 2024-12-12 | 20.02 | 20.78 | ↑$0.76 (3.80%) | 19.92 | 20.90 | 77.61M |
| 2024-12-11 | 20.14 | 20.12 | ↓$0.02 (-0.10%) | 19.87 | 20.25 | 75.10M |
| 2024-12-10 | 20.83 | 20.16 | ↓$0.67 (-3.22%) | 19.96 | 20.86 | 89.89M |
| 2024-12-09 | 20.92 | 20.81 | ↓$0.11 (-0.53%) | 20.73 | 21.06 | 68.75M |
| 2024-12-06 | 20.95 | 20.92 | ↓$0.03 (-0.14%) | 20.66 | 21.05 | 78.48M |
| 2024-12-05 | 22.04 | 20.80 | ↓$1.24 (-5.63%) | 20.66 | 22.19 | 167.88M |
| 2024-12-04 | 22.53 | 21.96 | ↓$0.57 (-2.53%) | 21.81 | 22.54 | 104.50M |
| 2024-12-03 | 23.68 | 22.47 | ↓$1.21 (-5.11%) | 22.44 | 23.75 | 138.06M |
| 2024-12-02 | 24.84 | 23.93 | ↓$0.91 (-3.66%) | 23.44 | 25.48 | 150.38M |
| 2024-11-29 | 23.72 | 24.05 | ↑$0.33 (1.39%) | 23.60 | 24.28 | 36.62M |
| 2024-11-27 | 23.83 | 23.65 | ↓$0.18 (-0.76%) | 23.06 | 23.93 | 53.95M |
| 2024-11-26 | 24.95 | 24.05 | ↓$0.90 (-3.61%) | 23.81 | 24.99 | 69.56M |
| 2024-11-25 | 25.04 | 24.87 | ↓$0.17 (-0.68%) | 24.76 | 25.57 | 91.10M |
| 2024-11-22 | 24.35 | 24.50 | ↑$0.15 (0.62%) | 24.14 | 24.68 | 36.75M |
| 2024-11-21 | 24.08 | 24.44 | ↑$0.36 (1.50%) | 23.83 | 24.77 | 58.90M |
| 2024-11-20 | 24.07 | 24.01 | ↓$0.06 (-0.25%) | 23.55 | 24.21 | 50.16M |
| 2024-11-19 | 24.50 | 24.20 | ↓$0.30 (-1.22%) | 24.10 | 24.54 | 61.16M |
| 2024-11-18 | 24.33 | 24.84 | ↑$0.51 (2.10%) | 24.16 | 25.02 | 59.63M |
| 2024-11-15 | 24.81 | 24.35 | ↓$0.46 (-1.85%) | 24.23 | 24.82 | 55.06M |
| 2024-11-14 | 25.12 | 25.03 | ↓$0.09 (-0.36%) | 24.93 | 25.61 | 49.22M |
| 2024-11-13 | 24.06 | 24.92 | ↑$0.86 (3.57%) | 24.02 | 25.14 | 58.14M |
| 2024-11-12 | 24.66 | 24.16 | ↓$0.50 (-2.03%) | 23.89 | 24.96 | 62.50M |
| 2024-11-11 | 25.96 | 25.05 | ↓$0.91 (-3.51%) | 24.83 | 26.29 | 80.12M |
| 2024-11-08 | 26.00 | 26.20 | ↑$0.20 (0.77%) | 25.83 | 26.43 | 76.29M |
Create an account or log in to view more rows.
$INTC I still don’t wanna buy it
$INTC gap it slap it ask it !
$INTC longer we hold
more pressure on the shorts
$INTC no pain no gain
$INTC Beautiful!! 😀
$INTC To the moon!!
$INTC yeah we're going green today
$INTC warming up
$INTC time to run
$INTC Buy the dip