Intel Corp. (INTC) Historical Prices & Data

Intel Corp.
INTC
(Nasdaq - US)
N/A
31.74
-0.36 (-1.12%)
in:usd•As of: May 21, 2024 15:59 UTC -4
After Market:31.7-0.04 (-0.13%)
Open
31.98
High
32.24
Low
31.62

Intel Corp. Historical Rates

Frequency

Daily

From Apr 21, 2024 to May 21, 2024

Date	High	Low	Open	Close	% Change
May 21, 2024	32.24	31.62	31.98	31.74	-0.75%
May 20, 2024	32.42	31.76	31.85	32.10	0.78%
May 17, 2024	32.11	31.59	32.06	31.83	-0.72%
May 16, 2024	32.26	31.52	31.63	32.03	1.26%
May 15, 2024	31.40	30.81	31.38	31.27	-0.35%
May 14, 2024	31.11	30.61	30.62	31.05	1.40%
May 13, 2024	31.13	30.00	30.03	30.51	1.60%
May 10, 2024	30.45	29.84	30.33	29.85	-1.58%
May 9, 2024	30.39	29.80	29.93	30.09	0.53%
May 8, 2024	30.15	29.73	30.00	30.00	0.00%
May 7, 2024	31.45	30.61	31.09	30.68	-1.32%
May 6, 2024	31.20	30.73	31.11	30.97	-0.47%
May 3, 2024	30.93	30.58	30.85	30.77	-0.26%
May 2, 2024	30.55	30.07	30.47	30.39	-0.26%
May 1, 2024	30.91	29.90	30.05	30.25	0.66%
Apr 30, 2024	31.05	30.30	30.91	30.35	-1.84%
Apr 29, 2024	31.78	30.94	31.73	31.23	-1.57%
Apr 26, 2024	32.11	30.52	31.65	31.75	0.31%
Apr 25, 2024	35.15	34.36	34.42	34.97	1.59%
Apr 24, 2024	35.04	34.20	34.72	34.36	-1.03%
Apr 23, 2024	34.46	34.04	34.20	34.14	-0.16%
Apr 22, 2024	34.43	33.94	34.28	34.27	-0.01%

Highest:35.15

Lowest:29.73

Average:31.57

Difference:-2.54

% Change:-7.40%

Data Vendor: Xignite Logo

Stocks