Dark

INTC
Intel Corp
stock NASDAQ

At Close

May 19, 2025 3:59:58 PM EDT

21.39USD-1.247%(-0.27)64,064,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

21.16USD-2.304%(-0.50)1,198,164

After-hours

May 19, 2025 4:58:30 PM EDT

21.39USD0.000%(0.00)1,646,167

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	21.2000	21.4600	21.0500	21.39	-1.247%	64,064,035	0.000%
2025-05-16	21.5300	21.7600	21.3500	21.66	+0.510%	55,795,144	-1.247%
2025-05-15	21.2300	21.6300	21.1850	21.55	+0.139%	66,705,457	-0.742%
2025-05-14	22.3500	22.4600	21.4600	21.52	-4.610%	91,584,827	-0.604%
2025-05-13	22.3550	22.8800	22.3000	22.56	+1.713%	76,850,385	-5.186%
2025-05-12	22.1800	22.6700	21.8800	22.18	+3.548%	94,578,691	-3.562%
2025-05-09	21.2000	21.4500	20.8300	21.42	+2.000%	51,768,565	-0.140%
2025-05-08	21.0100	21.2400	20.6400	21.00	+3.397%	71,651,698	+1.857%
2025-05-07	19.9700	20.3700	19.8200	20.31	+1.856%	61,134,293	+5.318%
2025-05-06	19.9200	20.1200	19.7700	19.94	-1.628%	51,330,772	+7.272%
2025-05-05	20.3900	20.5800	20.2350	20.27	-1.697%	44,236,981	+5.525%
2025-05-02	20.2600	20.7800	20.2100	20.62	+3.203%	63,298,512	+3.734%
2025-05-01	20.2150	20.6500	19.9400	19.98	-0.597%	72,607,511	+7.057%
2025-04-30	19.7100	20.1800	19.5500	20.10	-1.180%	68,297,323	+6.418%
2025-04-29	20.3100	20.8450	20.2200	20.34	-0.829%	70,031,864	+5.162%
2025-04-28	20.1200	21.0800	20.0500	20.51	+2.294%	96,624,416	+4.291%
2025-04-25	19.7300	20.1800	19.3400	20.05	-6.701%	147,703,174	+6.683%
2025-04-24	21.0350	21.5500	20.8800	21.49	+4.371%	117,086,220	-0.465%
2025-04-23	20.7150	21.0300	20.3100	20.59	+5.536%	97,188,092	+3.885%
2025-04-22	19.0550	19.7350	19.0400	19.51	+3.556%	83,365,634	+9.636%
2025-04-21	18.9300	18.9850	18.2500	18.84	-0.475%	72,409,946	+13.535%
2025-04-17	18.9100	19.1000	18.5600	18.93	-1.560%	85,646,667	+12.995%
2025-04-16	19.3400	19.4300	18.7200	19.23	-3.123%	89,469,703	+11.232%
2025-04-15	20.2000	20.4700	19.8100	19.85	-2.265%	64,056,845	+7.758%
2025-04-14	20.5900	21.0500	19.9801	20.31	+2.888%	101,964,371	+5.318%
2025-04-11	19.2450	19.7950	18.1750	19.74	-0.704%	128,425,810	+8.359%
2025-04-10	20.6750	20.8200	19.1600	19.88	-7.664%	129,064,855	+7.596%
2025-04-09	18.0700	21.7300	17.9750	21.53	+18.753%	223,917,890	-0.650%
2025-04-08	20.0600	20.3900	17.6650	18.13	-7.358%	163,982,681	+17.981%
2025-04-07	19.1400	20.6700	18.5600	19.57	-1.411%	142,491,152	+9.300%
2025-04-04	21.7000	22.2000	19.7000	19.85	-11.502%	175,014,739	+7.758%
2025-04-03	21.4000	23.9000	20.8600	22.43	+2.047%	242,972,129	-4.637%
2025-04-02	21.8900	22.3800	21.7000	21.98	-0.317%	58,878,848	-2.684%
2025-04-01	22.5600	22.6200	21.6600	22.05	-2.906%	64,060,355	-2.993%
2025-03-31	22.3800	22.7450	21.7500	22.71	0.000%	65,832,019	-5.812%
2025-03-28	23.3500	23.5800	22.5600	22.71	-3.853%	58,365,257	-5.812%
2025-03-27	23.2850	23.7600	22.8550	23.62	+0.854%	57,720,584	-9.441%
2025-03-26	24.2500	24.4194	23.2500	23.42	-3.223%	58,820,364	-8.668%
2025-03-25	24.1750	24.7500	24.1100	24.20	-0.083%	50,582,198	-11.612%
2025-03-24	24.7150	24.9900	24.1300	24.22	-0.165%	65,704,110	-11.685%
2025-03-21	23.6000	24.7000	23.4900	24.26	+1.252%	91,240,023	-11.830%
2025-03-20	23.7700	24.3100	23.7300	23.96	-0.663%	67,623,070	-10.726%
2025-03-19	24.9000	25.2299	24.0300	24.12	-6.944%	132,486,680	-11.318%
2025-03-18	25.5500	26.4100	25.3900	25.92	+0.895%	128,607,809	-17.477%
2025-03-17	24.4200	26.1450	24.3700	25.69	+6.819%	157,649,292	-16.738%
2025-03-14	23.6750	24.3700	23.5200	24.05	+1.477%	113,408,123	-11.060%
2025-03-13	23.5000	24.5300	23.1300	23.70	+14.603%	242,105,151	-9.747%
2025-03-12	20.7900	21.1700	20.2100	20.68	+4.550%	122,923,967	+3.433%
2025-03-11	19.9650	20.0600	19.2900	19.78	-0.753%	77,695,031	+8.140%
2025-03-10	20.2400	20.5100	19.6500	19.93	-3.440%	79,734,606	+7.326%
2025-03-07	20.2700	21.2000	20.1100	20.64	-0.530%	80,194,755	+3.634%
2025-03-06	20.2600	21.1300	20.0000	20.75	-0.288%	94,401,002	+3.084%
2025-03-05	21.3300	21.3600	20.1800	20.81	-2.438%	125,157,610	+2.787%
2025-03-04	22.5400	22.6300	20.7600	21.33	-6.201%	150,548,010	+0.281%
2025-03-03	25.0000	25.0400	22.5200	22.74	-4.172%	136,525,041	-5.937%
2025-02-28	23.0200	24.4400	22.6400	23.73	+2.772%	100,645,843	-9.861%
2025-02-27	23.7000	24.4000	23.0700	23.09	-1.828%	94,037,076	-7.362%
2025-02-26	23.2450	23.8200	23.2100	23.52	+2.305%	66,665,631	-9.056%
2025-02-25	24.2100	24.2800	22.7701	22.99	-5.274%	87,385,800	-6.960%
2025-02-24	24.5500	24.8000	23.6200	24.27	-2.413%	89,185,932	-11.867%
2025-02-21	25.9600	26.2900	24.8400	24.87	-4.676%	102,109,181	-13.993%
2025-02-20	25.5600	26.1200	24.4800	26.09	+1.439%	144,497,001	-18.015%
2025-02-19	25.9800	26.3300	25.4600	25.72	-6.097%	150,611,083	-16.835%
2025-02-18	24.6000	27.5500	24.4900	27.39	+16.059%	277,361,151	-21.906%
2025-02-14	24.3600	25.1900	22.8600	23.60	-2.196%	225,068,142	-9.364%
2025-02-13	22.8400	24.8300	22.7900	24.13	+7.340%	242,437,968	-11.355%
2025-02-12	21.9800	22.5600	20.9300	22.48	+7.201%	159,372,800	-4.849%
2025-02-11	19.8700	21.8800	19.8618	20.97	+6.070%	147,492,724	+2.003%
2025-02-10	19.2500	20.0800	19.2400	19.77	+3.508%	60,849,068	+8.194%
2025-02-07	19.3500	19.3600	19.0300	19.10	-1.445%	44,334,054	+11.990%
2025-02-06	19.5100	19.7000	19.2200	19.38	-1.374%	44,931,196	+10.372%
2025-02-05	19.1900	19.7700	18.9100	19.65	+1.866%	58,387,178	+8.855%
2025-02-04	19.1000	19.5300	19.0200	19.29	-0.464%	44,784,264	+10.886%
2025-02-03	18.9700	19.7500	18.7800	19.38	-0.257%	74,881,613	+10.372%
2025-01-31	20.1000	20.3300	19.3800	19.43	-2.899%	114,500,578	+10.087%
2025-01-30	19.7200	20.1000	19.4300	20.01	+1.316%	107,436,612	+6.897%
2025-01-29	19.8700	20.0800	19.6600	19.75	-0.253%	55,811,998	+8.304%
2025-01-28	20.3400	20.3420	19.7400	19.80	-2.415%	67,311,770	+8.030%
2025-01-27	20.8100	21.0600	20.1400	20.29	-2.592%	82,095,249	+5.421%
2025-01-24	21.3600	21.4100	20.7500	20.83	-3.431%	64,364,884	+2.688%
2025-01-23	21.6900	21.7500	21.3500	21.57	-1.327%	52,114,853	-0.834%
2025-01-22	21.7250	22.2850	21.5700	21.86	+0.413%	58,799,888	-2.150%
2025-01-21	22.0300	22.4100	21.7500	21.77	+1.303%	92,549,239	-1.746%
2025-01-17	21.2600	21.6200	20.7900	21.49	+9.253%	162,398,207	-0.465%
2025-01-16	19.7500	19.9500	19.4000	19.67	-0.254%	43,961,646	+8.744%
2025-01-15	19.4000	19.7700	19.1710	19.72	+2.708%	54,942,993	+8.469%
2025-01-14	19.3600	19.5200	18.8200	19.20	0.000%	44,747,835	+11.406%
2025-01-13	18.9200	19.2490	18.7300	19.20	+0.261%	50,112,074	+11.406%
2025-01-10	19.6600	19.6600	18.9100	19.15	-3.672%	70,142,530	+11.697%
2025-01-08	19.8250	20.1200	19.7100	19.88	-0.650%	46,923,293	+7.596%
2025-01-07	20.0200	20.3400	19.9000	20.01	+0.705%	60,135,150	+6.897%
2025-01-06	20.8300	20.9800	19.7800	19.87	-3.356%	80,679,573	+7.650%
2025-01-03	20.3900	20.6650	20.0600	20.56	+1.682%	48,081,194	+4.037%
2025-01-02	20.2300	20.4300	20.0000	20.22	+0.848%	45,836,588	+5.786%
2024-12-31	19.9900	20.4000	19.8800	20.05	+1.160%	49,160,615	+6.683%
2024-12-30	20.0100	20.1150	19.7300	19.82	-2.365%	58,083,730	+7.921%
2024-12-27	20.2100	20.6050	20.0900	20.30	-0.685%	47,615,670	+5.369%
2024-12-26	20.2300	20.6650	20.0800	20.44	+0.196%	39,287,916	+4.648%
2024-12-24	20.2200	20.4000	19.9600	20.40	+0.990%	29,762,297	+4.853%
2024-12-23	19.5800	20.2300	19.5200	20.20	+3.484%	57,067,106	+5.891%
2024-12-20	18.9700	19.7600	18.9000	19.52	+2.413%	102,003,353	+9.580%
2024-12-19	19.5300	19.6900	19.0300	19.06	-1.244%	65,185,524	+12.225%
2024-12-18	20.4800	20.5800	19.2100	19.30	-5.577%	77,140,235	+10.829%
2024-12-17	20.6400	20.7700	20.2925	20.44	-1.872%	47,264,221	+4.648%
2024-12-16	20.1700	21.1000	20.0000	20.83	+2.409%	72,031,531	+2.688%
2024-12-13	20.6000	20.8000	20.2500	20.34	-2.117%	54,103,676	+5.162%
2024-12-12	20.0200	20.9000	19.9200	20.78	+3.280%	71,857,063	+2.936%
2024-12-11	20.1400	20.2500	19.8700	20.12	-0.198%	70,735,588	+6.312%
2024-12-10	20.8300	20.8600	19.9600	20.16	-3.123%	87,553,421	+6.101%
2024-12-09	20.9200	21.0600	20.7300	20.81	-0.526%	67,901,929	+2.787%
2024-12-06	20.9500	21.0500	20.6600	20.92	+0.577%	77,479,270	+2.247%
2024-12-05	22.0400	22.1900	20.6600	20.80	-5.282%	166,990,766	+2.837%
2024-12-04	22.5300	22.5400	21.8100	21.96	-2.270%	102,539,389	-2.596%
2024-12-03	23.6800	23.7500	22.4400	22.47	-6.101%	133,512,962	-4.806%
2024-12-02	24.8400	25.4800	23.4400	23.93	-0.499%	146,140,094	-10.614%
2024-11-29	23.7200	24.2800	23.6000	24.05	+1.691%	35,618,489	-11.060%
2024-11-27	23.8300	23.9300	23.0600	23.65	-1.663%	53,435,249	-9.556%
2024-11-26	24.9500	24.9850	23.8100	24.05	-3.297%	68,361,403	-11.060%
2024-11-25	25.0400	25.5650	24.7600	24.87	+1.510%	81,864,534	-13.993%
2024-11-22	24.3500	24.6800	24.1400	24.50	+0.245%	35,073,760	-12.694%
2024-11-21	24.0800	24.7700	23.8300	24.44	+1.791%	54,658,296	-12.480%
2024-11-20	24.0700	24.2100	23.5500	24.01	-0.785%	48,263,818	-10.912%
2024-11-19	24.5000	24.5400	24.0950	24.20	-2.576%	57,050,202	-11.612%
2024-11-18	24.3300	25.0200	24.1600	24.84	+2.012%	54,581,080	-13.889%
2024-11-15	24.8100	24.8200	24.2300	24.35	-2.717%	52,023,906	-12.156%
2024-11-14	25.1200	25.6100	24.9346	25.03	+0.441%	47,936,738	-14.543%
2024-11-13	24.0600	25.1400	24.0200	24.92	+3.146%	56,916,233	-14.165%
2024-11-12	24.6600	24.9600	23.8900	24.16	-3.553%	58,950,856	-11.465%
2024-11-11	25.9600	26.2863	24.8300	25.05	-4.389%	66,026,186	-14.611%
2024-11-08	26.0000	26.4300	25.8300	26.20	-0.114%	75,376,131	-18.359%
2024-11-07	25.4300	26.3799	25.1900	26.23	+4.711%	98,603,816	-18.452%
2024-11-06	24.3000	25.1200	24.0500	25.05	+7.419%	114,559,359	-14.611%
2024-11-05	22.5800	23.5800	22.4000	23.32	+3.552%	58,469,980	-8.276%
2024-11-04	22.9600	23.0000	22.0000	22.52	-2.931%	83,873,160	-5.018%
2024-11-01	23.0000	23.5800	21.9100	23.20	+7.807%	172,084,111	-7.802%
2024-10-31	22.1500	22.2500	21.4700	21.52	-3.498%	107,512,612	-0.604%
2024-10-30	22.4150	22.9300	22.2600	22.30	-2.620%	48,321,415	-4.081%
2024-10-29	22.8700	23.1400	22.4100	22.90	-0.087%	65,008,442	-6.594%
2024-10-28	22.6700	23.2700	22.5600	22.92	+1.058%	38,818,843	-6.675%
2024-10-25	22.4200	23.3399	22.4100	22.68	+1.522%	66,008,230	-5.688%
2024-10-24	22.0900	22.3650	21.9700	22.34	+1.638%	37,561,243	-4.252%
2024-10-23	22.3000	22.4250	21.5750	21.98	-1.875%	45,479,770	-2.684%
2024-10-22	22.7300	22.8200	22.1700	22.40	-1.926%	39,381,323	-4.509%
2024-10-21	22.6100	22.8800	22.2500	22.84	+0.307%	39,200,183	-6.349%
2024-10-18	22.6100	22.8200	22.5000	22.77	+1.471%	34,990,255	-6.061%
2024-10-17	22.7200	22.8200	22.4000	22.44	+0.583%	42,662,156	-4.679%
2024-10-16	22.3800	22.5400	21.7400	22.31	-1.545%	61,699,987	-4.124%
2024-10-15	23.4100	23.7200	22.4700	22.66	-3.328%	68,419,472	-5.605%
2024-10-14	23.5800	23.7700	23.2701	23.44	-0.509%	34,862,608	-8.746%
2024-10-11	23.0500	23.8200	22.9800	23.56	+1.464%	42,993,576	-9.211%
2024-10-10	23.1900	23.5300	22.9600	23.22	-1.023%	42,971,342	-7.881%
2024-10-09	23.2500	23.4800	23.0600	23.46	+0.600%	42,706,886	-8.824%
2024-10-08	22.2500	23.4200	22.0450	23.32	+4.200%	56,611,606	-8.276%
2024-10-07	22.4000	22.6500	22.0209	22.38	-0.930%	43,492,602	-4.424%
2024-10-04	22.7000	22.9100	22.3000	22.59	+1.482%	49,395,509	-5.312%
2024-10-03	22.1400	22.7300	21.6500	22.26	-0.581%	48,609,082	-3.908%
2024-10-02	22.6700	23.0668	22.3500	22.39	-1.322%	58,700,455	-4.466%
2024-10-01	23.4600	23.7200	22.2550	22.69	-3.282%	75,135,879	-5.729%
2024-09-30	23.7400	23.9500	23.0900	23.46	-1.882%	64,411,903	-8.824%
2024-09-27	24.1600	24.6600	23.7034	23.91	-0.042%	77,911,332	-10.540%
2024-09-26	24.2800	24.4200	23.2500	23.92	+1.614%	94,521,982	-10.577%
2024-09-25	22.8000	24.0550	22.7300	23.54	+3.200%	116,433,767	-9.133%
2024-09-24	22.5300	23.1050	22.2850	22.81	+1.108%	112,662,206	-6.225%
2024-09-23	22.4300	22.8200	22.0300	22.56	+3.297%	182,477,680	-5.186%
2024-09-20	20.8900	23.1400	20.3500	21.84	+3.311%	251,358,013	-2.060%
2024-09-19	21.2800	21.6900	21.0300	21.14	+1.781%	97,012,831	+1.183%
2024-09-18	21.3600	21.7400	20.7150	20.77	-3.260%	118,060,918	+2.985%
2024-09-17	21.7100	22.5800	21.2400	21.47	+2.678%	195,684,663	-0.373%
2024-09-16	20.0300	21.0699	19.7600	20.91	+6.358%	147,965,795	+2.296%
2024-09-13	19.4900	19.8000	19.4900	19.66	+1.550%	43,840,029	+8.800%
2024-09-12	19.4300	19.5400	19.0400	19.36	-1.426%	51,313,538	+10.486%
2024-09-11	19.0100	19.6900	18.5200	19.64	+3.477%	68,911,908	+8.910%
2024-09-10	19.0300	19.1100	18.5100	18.98	-0.472%	54,524,822	+12.698%
2024-09-09	19.0000	19.5400	18.9500	19.07	+0.953%	60,679,874	+12.166%
2024-09-06	19.4400	19.4900	18.6400	18.89	-2.629%	89,850,216	+13.235%
2024-09-05	19.2800	19.9000	19.2400	19.40	-0.154%	63,175,725	+10.258%
2024-09-04	19.7600	20.0450	19.2800	19.43	-3.333%	85,462,407	+10.087%
2024-09-03	21.5400	21.6900	19.9900	20.10	-8.802%	113,575,537	+6.418%
2024-08-30	21.2500	22.1200	21.0000	22.04	+9.488%	173,746,503	-2.949%
2024-08-29	19.7600	20.6000	19.7500	20.13	+2.652%	63,198,157	+6.259%
2024-08-28	19.9800	20.1050	19.5100	19.61	-2.292%	49,545,054	+9.077%
2024-08-27	20.1300	20.2600	19.8400	20.07	-0.298%	43,406,982	+6.577%
2024-08-26	20.5300	20.5600	19.9500	20.13	-1.996%	56,416,685	+6.259%
2024-08-23	20.3200	20.9300	20.2600	20.54	+2.189%	71,295,880	+4.138%
2024-08-22	21.3900	21.4000	20.0400	20.10	-6.119%	79,500,848	+6.418%
2024-08-21	21.0720	21.4400	21.0700	21.41	+2.001%	54,470,630	-0.093%
2024-08-20	21.2100	21.2300	20.8200	20.99	-2.463%	83,407,251	+1.906%
2024-08-19	20.8850	21.8600	20.8350	21.52	+3.115%	64,944,249	-0.604%
2024-08-16	20.5300	20.8950	20.4101	20.87	+0.870%	47,323,052	+2.492%
2024-08-15	20.3200	21.0600	20.2300	20.69	+3.865%	82,321,620	+3.383%
2024-08-14	20.4850	20.5000	19.7850	19.92	-2.687%	56,514,418	+7.380%
2024-08-13	19.4800	20.4800	19.4700	20.47	+5.733%	76,450,369	+4.494%
2024-08-12	19.8700	19.9700	19.0000	19.36	-1.776%	54,094,506	+10.486%
2024-08-09	20.0800	20.1500	19.5000	19.71	-3.807%	75,223,872	+8.524%
2024-08-08	19.1000	20.5500	18.8400	20.49	+7.899%	94,991,818	+4.392%
2024-08-07	19.9200	20.2500	18.9500	18.99	-4.236%	96,442,343	+12.638%
2024-08-06	20.3200	20.6300	19.7500	19.83	-1.392%	106,120,072	+7.867%
2024-08-05	20.2000	20.3850	19.2934	20.11	-6.378%	146,570,937	+6.365%
2024-08-02	21.9400	21.9800	20.4200	21.48	-26.059%	300,503,098	-0.419%
2024-08-01	30.4300	30.7100	28.8900	29.05	-5.498%	106,780,831	-26.368%
2024-07-31	30.5400	30.8700	30.2800	30.74	+2.025%	54,788,142	-30.416%
2024-07-30	30.8450	30.9100	30.0050	30.13	-2.271%	46,583,694	-29.008%
2024-07-29	31.4200	31.4700	30.7900	30.83	-1.659%	31,526,507	-30.620%
2024-07-26	31.4300	31.5600	31.0200	31.35	+0.804%	35,728,217	-31.770%
2024-07-25	31.3720	31.9850	30.9500	31.10	-1.893%	49,210,827	-31.222%
2024-07-24	32.5350	32.8000	31.6600	31.70	-3.794%	56,711,768	-32.524%
2024-07-23	32.9600	33.2300	32.8300	32.95	-1.259%	28,576,299	-35.083%
2024-07-22	33.2800	33.4100	32.7600	33.37	+1.183%	44,227,332	-35.901%
2024-07-19	34.5650	34.5800	32.8500	32.98	-5.420%	68,886,542	-35.143%
2024-07-18	34.9600	36.3000	34.5300	34.87	+1.190%	82,044,264	-38.658%
2024-07-17	36.0800	37.1600	34.4000	34.46	+0.349%	108,509,206	-37.928%
2024-07-16	34.3600	34.4500	33.8350	34.34	-0.348%	28,060,122	-37.711%
2024-07-15	34.7000	35.2250	34.3100	34.46	-0.087%	39,530,936	-37.928%
2024-07-12	33.7700	35.4750	33.7700	34.49	+2.955%	61,575,786	-37.982%
2024-07-11	35.0310	35.1500	33.3100	33.50	-3.929%	54,094,568	-36.149%
2024-07-10	34.4400	34.9700	34.1300	34.87	+0.809%	51,627,549	-38.658%
2024-07-09	35.0150	35.2200	33.7200	34.59	+1.765%	96,886,046	-38.161%
2024-07-08	33.0300	34.0900	32.8200	33.99	+6.152%	77,003,711	-37.070%
2024-07-05	31.4000	32.3400	31.3114	32.02	+2.530%	42,877,006	-33.198%
2024-07-03	31.1200	31.3400	30.9100	31.23	+0.515%	23,839,615	-31.508%
2024-07-02	30.8550	31.3100	30.5850	31.07	+0.746%	31,277,370	-31.155%
2024-07-01	30.9100	31.0200	30.6100	30.84	-0.420%	31,503,162	-30.642%
2024-06-28	30.7500	31.3100	30.7200	30.97	+1.242%	40,414,441	-30.933%
2024-06-27	30.4200	30.6582	30.2850	30.59	+0.164%	28,620,373	-30.075%
2024-06-26	30.6400	30.6800	30.2731	30.54	-0.651%	29,984,527	-29.961%
2024-06-25	30.7000	30.8300	30.2901	30.74	+0.556%	26,994,340	-30.416%
2024-06-24	31.1400	31.4200	30.5300	30.57	-1.673%	35,319,814	-30.029%
2024-06-21	30.8500	31.3600	30.6701	31.09	+1.535%	85,831,470	-31.200%
2024-06-20	30.5550	31.1100	30.4500	30.62	-0.033%	42,256,380	-30.144%
2024-06-18	30.9900	31.4700	30.5000	30.63	-1.130%	32,714,319	-30.167%
2024-06-17	30.3400	31.0000	30.1800	30.98	+1.741%	31,915,165	-30.955%
2024-06-14	30.2850	30.5600	30.2100	30.45	-0.033%	26,909,689	-29.754%
2024-06-13	30.3800	30.5800	30.1400	30.46	-0.975%	31,432,552	-29.777%
2024-06-12	31.4550	31.4800	30.3899	30.76	-0.517%	46,401,419	-30.462%
2024-06-11	30.7700	31.0300	30.5300	30.92	+0.032%	24,197,191	-30.821%
2024-06-10	30.5500	30.9500	30.2850	30.91	+0.553%	35,654,099	-30.799%
2024-06-07	30.2500	30.7800	30.2050	30.74	+1.052%	31,909,925	-30.416%
2024-06-06	30.5520	30.5900	30.1600	30.42	-1.170%	33,601,815	-29.684%
2024-06-05	30.2690	30.8350	30.0100	30.78	+2.498%	43,719,364	-30.507%
2024-06-04	30.7500	30.7500	29.9400	30.03	-0.858%	50,002,758	-28.771%
2024-06-03	31.0300	31.0650	30.0500	30.29	-1.815%	34,964,612	-29.383%
2024-05-31	30.2200	30.9600	29.9400	30.85	+2.186%	91,332,470	-30.665%
2024-05-30	30.2100	30.5000	30.0600	30.19	+0.199%	32,491,499	-29.149%
2024-05-29	30.4650	30.6700	30.1050	30.13	-2.994%	34,398,729	-29.008%
2024-05-28	30.9400	31.3695	30.6550	31.06	+1.107%	36,223,077	-31.133%
2024-05-24	30.2900	31.0200	30.1301	30.72	+2.128%	40,744,597	-30.371%
2024-05-23	31.4450	31.5700	29.8700	30.08	-4.265%	57,992,678	-28.890%
2024-05-22	31.9100	32.0660	31.0950	31.42	-1.008%	34,870,891	-31.922%
2024-05-21	31.9800	32.2400	31.6200	31.74	-1.121%	42,741,159	-32.609%
2024-05-20	31.8500	32.4200	31.7600	32.10	+0.848%	30,575,192	-33.364%
2024-05-17	32.0600	32.1100	31.5900	31.83	-0.624%	41,065,762	-32.799%
2024-05-16	31.6300	32.2600	31.5200	32.03	+2.430%	47,289,544	-33.219%
2024-05-15	31.3800	31.4000	30.8100	31.27	+0.709%	36,132,899	-31.596%
2024-05-14	30.6200	31.1100	30.6100	31.05	+1.770%	47,427,477	-31.111%
2024-05-13	30.0300	31.1300	30.0000	30.51	+2.211%	46,062,645	-29.892%
2024-05-10	30.3300	30.4550	29.8400	29.85	-0.798%	39,461,855	-28.342%
2024-05-09	29.9300	30.3850	29.8050	30.09	+0.300%	43,584,621	-28.913%
2024-05-08	30.0000	30.1500	29.7300	30.00	-2.216%	60,620,460	-28.700%
2024-05-07	31.0900	31.4500	30.6100	30.68	-0.936%	42,040,018	-30.280%
2024-05-06	31.1150	31.2000	30.7300	30.97	+0.227%	35,772,123	-30.933%
2024-05-03	30.9800	31.0550	30.7000	30.90	+1.278%	36,090,042	-30.777%
2024-05-02	30.5900	30.6700	30.1900	30.51	+0.461%	49,024,621	-29.892%
2024-05-01	30.1700	31.0350	30.0200	30.37	-0.328%	57,748,774	-29.569%
2024-04-30	31.0400	31.1750	30.4200	30.47	-2.838%	70,336,059	-29.800%
2024-04-29	31.8600	31.9100	31.0700	31.36	-1.631%	58,422,629	-31.792%
2024-04-26	31.7800	32.2400	30.6400	31.88	-9.200%	119,693,039	-32.905%
2024-04-25	34.5600	35.2950	34.5000	35.11	+1.768%	66,132,558	-39.077%
2024-04-24	34.8600	35.1800	34.3400	34.50	+0.642%	50,381,975	-38.000%
2024-04-23	34.3350	34.6000	34.1800	34.28	-0.378%	41,500,179	-37.602%
2024-04-22	34.4150	34.5700	34.0750	34.41	+0.614%	36,737,913	-37.838%
2024-04-19	35.1300	35.1300	34.1800	34.20	-2.397%	58,265,866	-37.456%
2024-04-18	35.4200	35.6600	34.7700	35.04	-1.794%	41,881,109	-38.955%
2024-04-17	36.1000	36.1297	35.3700	35.68	-1.600%	40,351,193	-40.050%
2024-04-16	36.2700	36.5100	35.7640	36.26	-0.138%	30,177,343	-41.009%
2024-04-15	36.0400	36.7000	35.8900	36.31	+1.737%	45,720,502	-41.091%
2024-04-12	36.6900	36.7000	35.6050	35.69	-5.155%	80,254,789	-40.067%
2024-04-11	37.4300	37.6700	37.0800	37.63	+1.156%	41,909,086	-43.157%
2024-04-10	38.0200	38.2211	37.0200	37.20	-2.948%	51,108,380	-42.500%
2024-04-09	38.0500	38.5800	37.3250	38.33	+0.922%	78,782,981	-44.195%
2024-04-08	38.6400	38.8600	37.9100	37.98	-1.886%	56,894,344	-43.681%
2024-04-05	39.3500	39.4600	38.5100	38.71	-2.567%	67,155,035	-44.743%
2024-04-04	40.5900	40.7798	39.7000	39.73	-1.488%	57,283,793	-46.162%
2024-04-03	41.4000	41.6500	40.2200	40.33	-8.216%	83,717,226	-46.963%
2024-04-02	43.9250	44.0800	43.5000	43.94	-1.303%	32,748,360	-51.320%
2024-04-01	44.2900	45.4100	44.1800	44.52	+0.792%	31,712,593	-51.954%
2024-03-28	43.7600	44.6000	43.7100	44.17	+0.914%	54,204,194	-51.573%
2024-03-27	42.5400	43.8300	42.5000	43.77	+4.239%	51,017,828	-51.131%
2024-03-26	41.9500	42.2650	41.6550	41.99	+0.383%	39,109,651	-49.059%
2024-03-25	40.8900	42.2150	40.5700	41.83	-1.738%	47,276,531	-48.864%
2024-03-22	42.2500	42.8000	42.0900	42.57	+0.354%	28,503,057	-49.753%
2024-03-21	42.9900	43.6000	42.3200	42.42	+0.521%	50,807,592	-49.576%
2024-03-20	42.9900	43.0100	41.4100	42.20	+0.357%	74,864,992	-49.313%
2024-03-19	42.2500	42.2900	41.4400	42.05	-1.545%	34,672,950	-49.132%
2024-03-18	43.0900	43.3800	42.5950	42.71	+0.164%	27,826,126	-49.918%
2024-03-15	42.4500	43.1500	42.3500	42.64	-0.257%	66,921,857	-49.836%
2024-03-14	43.2300	43.3500	42.5100	42.75	-1.110%	38,100,016	-49.965%
2024-03-13	44.5100	44.9800	43.2000	43.23	-4.443%	53,195,932	-50.520%
2024-03-12	45.0600	45.2650	44.4600	45.24	+0.847%	31,795,832	-52.719%
2024-03-11	43.8700	44.9300	43.6600	44.86	+1.955%	35,034,186	-52.318%
2024-03-08	46.4400	46.6277	44.0000	44.00	-4.659%	54,916,599	-51.386%
2024-03-07	45.5500	46.4199	45.1800	46.15	+3.685%	50,378,153	-53.651%
2024-03-06	43.9300	45.5050	43.5550	44.51	+3.128%	52,441,145	-51.943%
2024-03-05	44.5600	44.8675	42.6900	43.16	-5.372%	56,655,135	-50.440%
2024-03-04	44.2700	46.6100	43.8500	45.61	+4.085%	59,990,811	-53.102%
2024-03-01	43.4100	44.2698	43.1300	43.82	+1.789%	41,426,072	-51.187%
2024-02-29	42.3700	43.1500	42.3551	43.05	+2.524%	48,875,120	-50.314%
2024-02-28	42.4400	42.4500	41.9100	41.99	-1.732%	26,928,470	-49.059%
2024-02-27	43.2500	43.2650	42.5100	42.73	-0.605%	25,126,372	-49.941%
2024-02-26	43.5000	43.6800	42.8200	42.99	0.000%	27,035,379	-50.244%
2024-02-23	43.1250	43.5100	42.6600	42.99	+0.023%	33,793,714	-50.244%
2024-02-22	44.6800	44.6800	42.5300	42.98	-1.127%	62,809,318	-50.233%
2024-02-21	44.4800	44.6900	43.0800	43.47	-2.358%	57,714,970	-50.794%
2024-02-20	44.2600	45.1700	43.4200	44.52	+2.321%	61,514,136	-51.954%
2024-02-16	44.0300	44.2199	43.1200	43.51	-1.226%	29,975,301	-50.839%
2024-02-15	44.7550	45.2700	44.0200	44.05	-0.317%	44,024,507	-51.442%
2024-02-14	43.8200	44.2900	43.3900	44.19	+2.386%	36,186,233	-51.595%
2024-02-13	43.0000	43.6300	42.7600	43.16	-1.976%	36,622,233	-50.440%
2024-02-12	43.3900	45.0400	43.3200	44.03	+1.662%	51,107,349	-51.419%
2024-02-09	42.5500	43.5200	42.3950	43.31	+1.906%	51,192,958	-50.612%
2024-02-08	42.7200	42.9700	42.3300	42.50	-0.655%	33,206,470	-49.671%
2024-02-07	42.8900	43.0950	42.5500	42.78	+0.094%	34,248,246	-50.000%
2024-02-06	42.7000	42.7800	42.1400	42.74	-0.070%	34,068,216	-49.953%
2024-02-05	42.6200	43.1500	42.4250	42.77	+0.399%	28,890,264	-49.988%
2024-02-02	43.0000	43.1400	41.6000	42.60	-1.753%	53,521,500	-49.789%
2024-02-01	43.1500	43.5700	42.4850	43.36	+0.650%	38,819,855	-50.669%
2024-01-31	42.5700	43.7850	42.3600	43.08	+0.373%	51,584,247	-50.348%
2024-01-30	43.6700	43.8200	42.8900	42.92	-2.099%	47,958,762	-50.163%
2024-01-29	43.7100	43.9900	42.8100	43.84	+0.435%	51,790,863	-51.209%
2024-01-26	44.1800	45.4100	43.3500	43.65	-11.907%	127,665,287	-50.997%
2024-01-25	50.0000	50.3000	48.9700	49.55	+0.937%	84,845,086	-56.831%
2024-01-24	49.1700	49.7700	48.2650	49.09	+0.409%	49,375,834	-56.427%
2024-01-23	48.1200	48.9400	47.3200	48.89	+1.389%	37,214,140	-56.249%
2024-01-22	48.8500	49.1700	47.6400	48.22	+0.145%	45,639,521	-55.641%
2024-01-19	47.0000	48.7600	46.4400	48.15	+3.017%	55,979,796	-55.576%
2024-01-18	47.0300	47.5700	46.1700	46.74	+1.476%	46,681,348	-54.236%
2024-01-17	46.4151	46.4151	45.6500	46.06	-2.125%	33,463,015	-53.561%
2024-01-16	46.9800	47.2200	46.3800	47.06	-0.127%	43,720,666	-54.547%
2024-01-12	47.6000	47.6700	46.6100	47.12	-1.092%	27,587,902	-54.605%
2024-01-11	47.4400	47.8400	46.7300	47.64	+0.358%	31,707,881	-55.101%
2024-01-10	48.2400	48.3000	46.9400	47.47	-1.207%	31,480,186	-54.940%
2024-01-09	48.0100	48.5600	47.7950	48.05	-0.826%	30,097,005	-55.484%
2024-01-08	47.0700	48.7600	46.9700	48.45	+3.327%	42,135,127	-55.851%
2024-01-05	47.0300	47.8300	46.6350	46.89	+0.043%	34,344,031	-54.383%
2024-01-04	45.7150	47.1600	45.2400	46.87	-0.383%	47,797,812	-54.363%
2024-01-03	47.1000	47.8100	46.8000	47.05	-1.569%	35,858,434	-54.538%
2024-01-02	49.2000	49.3800	47.4527	47.80	-4.876%	45,905,728	-55.251%
2023-12-29	50.3000	50.5699	49.7700	50.25	-0.278%	29,288,707	-57.433%
2023-12-28	50.8100	50.8700	50.1600	50.39	-0.729%	27,705,233	-57.551%
2023-12-27	50.6300	51.2800	50.1900	50.76	+0.515%	52,148,041	-57.861%
2023-12-26	48.9200	50.5150	48.7100	50.50	+5.208%	60,287,408	-57.644%
2023-12-22	47.2500	48.1557	47.2000	48.00	+1.954%	30,078,727	-55.438%
2023-12-21	46.4800	47.1200	46.0200	47.08	+2.885%	28,320,463	-54.567%
2023-12-20	46.6400	46.9500	45.7000	45.76	-1.929%	38,159,137	-53.256%
2023-12-19	45.6000	46.6800	45.5100	46.66	+2.123%	35,358,771	-54.158%
2023-12-18	46.1500	46.2300	45.4000	45.69	-1.018%	27,895,652	-53.185%
2023-12-15	45.9400	47.2700	45.6700	46.16	+2.169%	84,583,405	-53.661%
2023-12-14	45.0100	47.0700	44.6500	45.18	+1.369%	70,620,765	-52.656%
2023-12-13	44.0800	44.7200	43.3300	44.57	+1.203%	35,216,050	-52.008%
2023-12-12	44.3600	44.4400	43.6300	44.04	-1.123%	29,937,163	-51.431%
2023-12-11	43.1600	44.7300	43.0800	44.54	+4.309%	48,288,156	-51.976%
2023-12-08	41.8400	42.9550	41.8100	42.70	+1.305%	42,814,959	-49.906%
2023-12-07	41.7500	42.4350	41.1801	42.15	+2.132%	29,118,697	-49.253%
2023-12-06	42.4800	42.5900	41.1700	41.27	-1.551%	31,992,262	-48.171%
2023-12-05	41.9100	42.2900	41.6100	41.92	-1.015%	31,859,318	-48.974%
2023-12-04	43.3000	43.3100	41.6850	42.35	-3.178%	50,363,587	-49.492%
2023-12-01	44.3600	44.3600	42.8600	43.74	-2.148%	43,928,371	-51.097%
2023-11-30	44.6500	45.0900	44.4100	44.70	-0.534%	46,164,571	-52.148%
2023-11-29	44.6000	45.3400	44.6000	44.94	+1.605%	38,902,026	-52.403%
2023-11-28	43.6900	44.3827	43.6600	44.23	+0.340%	24,548,874	-51.639%
2023-11-27	43.6500	44.5450	43.6500	44.08	+0.273%	33,320,937	-51.475%

document.getElementById("pqsdLy").onerror = function(){this.style.display='none';}; .dark-mode .Qbxq1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qbxq1z{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC
Intel Corp
stock NASDAQ