Intel Corp. (INTC) Historical Prices & Data

Intel Corp.
INTC
(Nasdaq - US)
Closed
24.03
-0.17 (-0.70%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
24.08
High
24.21
Low
23.55

Intel Corp. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	24.21	23.55	24.07	24.01	-0.25%
Nov 19, 2024	24.54	24.09	24.50	24.20	-1.22%
Nov 18, 2024	25.02	24.16	24.33	24.84	2.10%
Nov 15, 2024	24.82	24.23	24.81	24.35	-1.85%
Nov 14, 2024	25.61	24.93	25.12	25.03	-0.36%
Nov 13, 2024	25.14	24.02	24.06	24.92	3.57%
Nov 12, 2024	24.96	23.89	24.66	24.16	-2.03%
Nov 11, 2024	26.29	24.83	25.96	25.05	-3.51%
Nov 8, 2024	26.43	25.83	26.00	26.20	0.77%
Nov 7, 2024	26.38	25.19	25.43	26.23	3.15%
Nov 6, 2024	25.12	24.05	24.30	25.05	3.09%
Nov 5, 2024	23.58	22.40	22.58	23.32	3.28%
Nov 4, 2024	23.00	22.00	22.96	22.52	-1.92%
Nov 1, 2024	23.58	21.91	23.00	23.20	0.87%
Oct 31, 2024	22.25	21.47	22.15	21.52	-2.84%
Oct 30, 2024	22.93	22.26	22.41	22.30	-0.51%
Oct 29, 2024	23.14	22.41	22.87	22.90	0.13%
Oct 28, 2024	23.27	22.56	22.67	22.92	1.10%
Oct 25, 2024	23.34	22.41	22.42	22.68	1.16%
Oct 24, 2024	22.36	21.97	22.09	22.34	1.13%
Oct 23, 2024	22.43	21.57	22.30	21.98	-1.43%
Oct 22, 2024	22.82	22.17	22.73	22.40	-1.45%
Oct 21, 2024	22.88	22.25	22.61	22.84	1.02%

Highest:26.43

Lowest:21.47

Average:23.69

Difference:1.40

% Change:6.19%

Data Vendor: Xignite Logo

Stocks