Dark

INTC
Intel Corp
stock NASDAQ

At Close

Oct 31, 2025 3:59:59 PM EDT

39.99USD-0.349%(-0.14)74,562,449

37.81Bid 41.92Ask 4.11Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

40.72USD+1.470%(+0.59)592,224

After-hours

Oct 31, 2025 4:58:30 PM EDT

40.01USD+0.050%(+0.02)913,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	40.6000	40.8200	39.7900	39.9900	-0.349%	74,562,449	0.000%
2025-10-30	40.9900	41.4300	40.1200	40.1300	-2.950%	85,316,909	-0.349%
2025-10-29	41.5700	42.0300	40.9200	41.3500	-0.169%	106,368,460	-3.289%
2025-10-28	39.5500	42.4800	39.5500	41.4200	+4.808%	180,383,032	-3.452%
2025-10-27	38.2600	40.6600	38.2500	39.5200	+3.293%	156,742,275	+1.189%
2025-10-24	39.9900	41.1100	37.8300	38.2600	+0.262%	244,843,999	+4.522%
2025-10-23	36.6700	38.4000	36.4600	38.1600	+3.359%	110,337,894	+4.796%
2025-10-22	37.8300	37.9100	36.0700	36.9200	-3.097%	86,477,030	+8.315%
2025-10-21	38.1300	38.3500	37.6700	38.1000	0.000%	72,702,389	+4.961%
2025-10-20	37.5700	38.5198	37.5600	38.1000	+2.945%	80,229,934	+4.961%
2025-10-17	36.3600	38.3800	36.0800	37.0100	+0.461%	119,394,707	+8.052%
2025-10-16	37.1500	38.0200	36.4100	36.8400	-0.834%	83,357,846	+8.550%
2025-10-15	36.4000	37.4850	35.6400	37.1500	+4.266%	99,242,706	+7.645%
2025-10-14	36.0000	36.5450	34.6900	35.6300	-4.272%	117,908,345	+12.237%
2025-10-13	36.4400	37.5100	36.2800	37.2200	+2.337%	104,020,679	+7.442%
2025-10-10	38.4600	39.6500	36.3000	36.3700	-3.783%	183,063,296	+9.953%
2025-10-09	37.5300	38.1000	36.8600	37.8000	+0.989%	89,884,658	+5.794%
2025-10-08	36.5450	37.7900	35.9102	37.4300	+0.699%	103,202,085	+6.839%
2025-10-07	36.6400	38.0468	36.3501	37.1700	+1.585%	111,140,155	+7.587%
2025-10-06	37.1900	38.6800	36.4300	36.5900	-0.652%	112,086,069	+9.292%
2025-10-03	37.9500	38.0800	36.4500	36.8300	-1.260%	125,359,342	+8.580%
2025-10-02	35.7600	37.5700	35.4400	37.3000	+3.784%	149,361,652	+7.212%
2025-10-01	33.5300	36.0600	33.5000	35.9400	+7.124%	162,649,650	+11.269%
2025-09-30	33.9300	34.2350	33.0200	33.5500	-2.697%	124,818,376	+19.195%
2025-09-29	34.5200	35.0500	33.7300	34.4800	-2.873%	152,605,909	+15.980%
2025-09-26	35.0150	36.3000	34.4900	35.5000	+4.442%	268,583,278	+12.648%
2025-09-25	31.6100	34.2500	31.2100	33.9900	+8.873%	295,709,290	+17.652%
2025-09-24	29.3800	31.7000	29.2300	31.2200	+6.408%	164,458,509	+28.091%
2025-09-23	28.9900	30.2000	28.8150	29.3400	+2.017%	126,317,911	+36.299%
2025-09-22	29.6700	30.1000	28.7300	28.7600	-2.772%	130,314,474	+39.047%
2025-09-19	30.3800	30.6300	29.3300	29.5800	-3.238%	225,702,854	+35.193%
2025-09-18	31.7800	32.3771	30.1600	30.5700	+22.771%	523,907,959	+30.815%
2025-09-17	25.0750	25.2600	24.4500	24.9000	-1.464%	63,093,682	+60.602%
2025-09-16	24.8200	25.3400	24.6900	25.2700	+2.019%	60,336,569	+58.251%
2025-09-15	24.3300	25.4600	24.2201	24.7700	+2.865%	83,951,622	+61.445%
2025-09-12	24.6100	24.6300	24.0500	24.0800	-2.154%	52,672,821	+66.071%
2025-09-11	24.7600	24.9300	24.5700	24.6100	-0.646%	55,536,921	+62.495%
2025-09-10	24.4150	24.8700	24.2800	24.7700	+1.350%	61,600,705	+61.445%
2025-09-09	24.5300	24.8050	24.2700	24.4400	-0.163%	42,146,182	+63.625%
2025-09-08	24.4800	24.7350	24.1200	24.4800	-0.041%	51,122,136	+63.358%
2025-09-05	24.6000	24.7100	24.1701	24.4900	-0.488%	55,975,270	+63.291%
2025-09-04	23.8500	24.6400	23.7500	24.6100	+2.542%	59,056,496	+62.495%
2025-09-03	24.0900	24.0905	23.7200	24.0000	-0.867%	47,822,866	+66.625%
2025-09-02	23.8800	24.2400	23.6800	24.2100	-0.575%	57,661,836	+65.180%
2025-08-29	24.7600	24.9700	24.2800	24.3500	-2.327%	63,734,417	+64.230%
2025-08-28	24.9600	25.1400	24.6100	24.9300	+0.322%	60,035,093	+60.409%
2025-08-27	24.1900	24.9900	24.0500	24.8500	+2.053%	90,934,420	+60.926%
2025-08-26	24.5800	24.7350	24.1000	24.3500	-0.815%	78,558,225	+64.230%
2025-08-25	25.5000	25.8800	24.4400	24.5500	-1.008%	156,825,631	+62.892%
2025-08-22	23.6500	25.2300	23.6500	24.8000	+5.532%	200,266,834	+61.250%
2025-08-21	23.5250	23.5700	22.7750	23.5000	-0.170%	97,718,294	+70.170%
2025-08-20	24.9000	24.9330	23.3302	23.5400	-6.993%	161,149,398	+69.881%
2025-08-19	24.9400	26.5300	24.9400	25.3100	+6.974%	297,659,156	+58.001%
2025-08-18	24.0000	24.9000	23.2100	23.6600	-3.664%	212,515,617	+69.019%
2025-08-15	25.0100	25.6450	24.1100	24.5600	+2.934%	310,161,102	+62.826%
2025-08-14	21.9900	24.2000	21.9000	23.8600	+7.381%	188,052,460	+67.603%
2025-08-13	21.6200	22.3000	21.3600	22.2200	+1.880%	86,024,355	+79.973%
2025-08-12	21.2000	21.8600	20.7600	21.8100	+5.617%	134,488,173	+83.356%
2025-08-11	20.4450	21.6000	20.4400	20.6500	+3.509%	175,545,596	+93.656%
2025-08-08	20.0000	20.0200	19.6100	19.9500	+0.910%	75,415,017	+100.451%
2025-08-07	20.0000	20.4400	19.6000	19.7700	-3.136%	131,382,767	+102.276%
2025-08-06	20.1200	20.4800	19.8700	20.4100	+1.090%	67,074,217	+95.933%
2025-08-05	19.7000	20.5350	19.6800	20.1900	+3.538%	97,338,249	+98.068%
2025-08-04	19.5150	19.5900	19.3500	19.5000	+0.984%	69,249,371	+105.077%
2025-08-01	19.5000	19.5500	18.9650	19.3100	-2.475%	86,496,139	+107.095%
2025-07-31	20.1700	20.2288	19.6600	19.8000	-2.655%	90,665,198	+101.970%
2025-07-30	20.4300	20.6199	20.0800	20.3400	-0.343%	67,420,330	+96.608%
2025-07-29	20.6900	20.8450	20.3400	20.4100	-1.306%	100,831,524	+95.933%
2025-07-28	20.8200	21.2900	20.6500	20.6800	-0.097%	86,105,582	+93.375%
2025-07-25	20.6750	21.0450	20.3600	20.7000	-8.529%	245,077,682	+93.188%
2025-07-24	23.4900	23.5750	22.6000	22.6300	-3.661%	131,963,323	+76.712%
2025-07-23	23.2550	23.6200	22.9200	23.4900	+1.076%	68,711,715	+70.243%
2025-07-22	23.3400	23.5350	23.0800	23.2400	-0.086%	53,969,845	+72.074%
2025-07-21	23.4000	23.8300	23.1600	23.2600	+0.693%	61,657,989	+71.926%
2025-07-18	23.2200	23.5900	22.9000	23.1000	+1.316%	60,195,598	+73.117%
2025-07-17	22.6600	23.0450	22.5902	22.8000	+0.485%	49,384,037	+75.395%
2025-07-16	22.9900	23.1300	22.2500	22.6900	-1.003%	58,865,893	+76.245%
2025-07-15	23.5700	23.7800	22.9000	22.9200	-1.631%	66,099,351	+74.476%
2025-07-14	23.2400	23.4000	22.8800	23.3000	-0.555%	48,420,516	+71.631%
2025-07-11	23.5600	23.6600	23.1600	23.4300	-1.637%	49,367,905	+70.679%
2025-07-10	23.6300	24.0400	23.4800	23.8200	+1.621%	54,599,844	+67.884%
2025-07-09	23.2900	23.5300	23.1300	23.4400	-0.636%	70,247,739	+70.606%
2025-07-08	22.1800	23.7850	22.1323	23.5900	+7.227%	119,545,462	+69.521%
2025-07-07	22.2050	22.3900	21.8600	22.0000	-2.179%	80,725,235	+81.773%
2025-07-03	22.1500	22.6300	21.9900	22.4900	+2.788%	61,173,590	+77.812%
2025-07-02	22.5250	22.7700	21.5200	21.8800	-4.245%	138,245,252	+82.770%
2025-07-01	22.3250	23.1550	22.2831	22.8500	+2.009%	79,094,907	+75.011%
2025-06-30	22.9700	22.9700	22.2650	22.4000	-1.278%	77,102,415	+78.527%
2025-06-27	22.7100	23.3800	22.4200	22.6900	+0.844%	95,542,384	+76.245%
2025-06-26	22.4000	22.6201	22.2100	22.5000	+1.351%	63,229,338	+77.733%
2025-06-25	22.5750	22.7700	22.1250	22.2000	-1.552%	64,975,117	+80.135%
2025-06-24	21.3400	22.6900	21.3250	22.5500	+6.418%	130,368,742	+77.339%
2025-06-23	21.0650	21.5800	20.7300	21.1900	+0.522%	81,460,982	+88.721%
2025-06-20	21.7000	21.8850	20.8800	21.0800	-1.908%	133,472,814	+89.706%
2025-06-18	20.8050	21.6000	20.6600	21.4900	+3.317%	94,200,572	+86.087%
2025-06-17	20.6300	21.4800	20.6200	20.8000	+0.289%	87,512,156	+92.260%
2025-06-16	20.4100	20.9300	20.3000	20.7400	+2.979%	86,745,123	+92.816%
2025-06-13	20.3300	20.6000	20.1000	20.1400	-3.033%	87,655,889	+98.560%
2025-06-12	20.5000	20.9800	20.4100	20.7700	+0.435%	78,175,914	+92.537%
2025-06-11	21.7800	21.8300	20.3800	20.6800	-6.341%	146,784,468	+93.375%
2025-06-10	20.5000	22.4400	20.2800	22.0800	+7.812%	171,457,008	+81.114%
2025-06-09	20.2200	20.9600	20.2200	20.4800	+2.094%	92,893,898	+95.264%
2025-06-06	20.1700	20.4400	20.0300	20.0600	+0.350%	70,072,846	+99.352%
2025-06-05	20.2700	20.5500	19.8500	19.9900	-1.284%	72,595,606	+100.050%
2025-06-04	20.3400	20.5000	20.0100	20.2500	-0.197%	71,166,549	+97.481%
2025-06-03	19.7500	20.4099	19.4000	20.2900	+2.786%	80,401,865	+97.092%
2025-06-02	19.4820	19.8200	19.3745	19.7400	+0.972%	67,885,473	+102.584%
2025-05-30	20.2600	20.2600	19.3100	19.5500	-3.457%	114,281,897	+104.552%
2025-05-29	20.5400	20.5950	20.1000	20.2500	-0.589%	66,485,207	+97.481%
2025-05-28	20.5700	20.6400	20.3300	20.3700	-0.876%	46,096,476	+96.318%
2025-05-27	20.4400	20.6700	20.1800	20.5500	+2.494%	69,504,564	+94.599%
2025-05-23	20.1600	20.2700	19.9400	20.0500	-2.433%	68,206,064	+99.451%
2025-05-22	20.7300	20.9000	20.5100	20.5500	-0.677%	56,077,473	+94.599%
2025-05-21	21.1900	21.6292	20.5900	20.6900	-2.727%	62,904,697	+93.282%
2025-05-20	21.3250	21.4100	21.1200	21.2700	-0.514%	48,497,384	+88.011%
2025-05-19	21.1800	21.5600	21.0500	21.3800	-1.293%	64,279,077	+87.044%
2025-05-16	21.5300	21.7600	21.3500	21.6600	+0.510%	55,795,144	+84.626%
2025-05-15	21.2300	21.6300	21.1850	21.5500	+0.139%	66,705,457	+85.568%
2025-05-14	22.3500	22.4600	21.4600	21.5200	-4.610%	91,584,827	+85.827%
2025-05-13	22.3550	22.8800	22.3000	22.5600	+1.713%	76,850,385	+77.261%
2025-05-12	22.1800	22.6700	21.8800	22.1800	+3.548%	94,578,691	+80.298%
2025-05-09	21.2000	21.4500	20.8300	21.4200	+2.000%	51,768,565	+86.695%
2025-05-08	21.0100	21.2400	20.6400	21.0000	+3.397%	71,651,698	+90.429%
2025-05-07	19.9700	20.3700	19.8200	20.3100	+1.856%	61,134,293	+96.898%
2025-05-06	19.9200	20.1200	19.7700	19.9400	-1.628%	51,330,772	+100.552%
2025-05-05	20.3900	20.5800	20.2350	20.2700	-1.697%	44,236,981	+97.287%
2025-05-02	20.2600	20.7800	20.2100	20.6200	+3.203%	63,298,512	+93.938%
2025-05-01	20.2150	20.6500	19.9400	19.9800	-0.597%	72,607,511	+100.150%
2025-04-30	19.7100	20.1800	19.5500	20.1000	-1.180%	68,297,323	+98.955%
2025-04-29	20.3100	20.8450	20.2200	20.3400	-0.829%	70,031,864	+96.608%
2025-04-28	20.1200	21.0800	20.0500	20.5100	+2.294%	96,624,416	+94.978%
2025-04-25	19.7300	20.1800	19.3400	20.0500	-6.701%	147,703,174	+99.451%
2025-04-24	21.0350	21.5500	20.8800	21.4900	+4.371%	117,086,220	+86.087%
2025-04-23	20.7150	21.0300	20.3100	20.5900	+5.536%	97,188,092	+94.220%
2025-04-22	19.0550	19.7350	19.0400	19.5100	+3.556%	83,365,634	+104.972%
2025-04-21	18.9300	18.9850	18.2500	18.8400	-0.475%	72,409,946	+112.261%
2025-04-17	18.9100	19.1000	18.5600	18.9300	-1.560%	85,646,667	+111.252%
2025-04-16	19.3400	19.4300	18.7200	19.2300	-3.123%	89,469,703	+107.956%
2025-04-15	20.2000	20.4700	19.8100	19.8500	-2.265%	64,056,845	+101.461%
2025-04-14	20.5900	21.0500	19.9801	20.3100	+2.888%	101,964,371	+96.898%
2025-04-11	19.2450	19.7950	18.1750	19.7400	-0.704%	128,425,810	+102.584%
2025-04-10	20.6750	20.8200	19.1600	19.8800	-7.664%	129,064,855	+101.157%
2025-04-09	18.0700	21.7300	17.9750	21.5300	+18.753%	223,917,890	+85.741%
2025-04-08	20.0600	20.3900	17.6650	18.1300	-7.358%	163,982,681	+120.574%
2025-04-07	19.1400	20.6700	18.5600	19.5700	-1.411%	142,491,152	+104.343%
2025-04-04	21.7000	22.2000	19.7000	19.8500	-11.502%	175,014,739	+101.461%
2025-04-03	21.4000	23.9000	20.8600	22.4300	+2.047%	242,972,129	+78.288%
2025-04-02	21.8900	22.3800	21.7000	21.9800	-0.317%	58,878,848	+81.938%
2025-04-01	22.5600	22.6200	21.6600	22.0500	-2.906%	64,060,355	+81.361%
2025-03-31	22.3800	22.7450	21.7500	22.7100	0.000%	65,832,019	+76.090%
2025-03-28	23.3500	23.5800	22.5600	22.7100	-3.853%	58,365,257	+76.090%
2025-03-27	23.2850	23.7600	22.8550	23.6200	+0.854%	57,720,584	+69.306%
2025-03-26	24.2500	24.4194	23.2500	23.4200	-3.223%	58,820,364	+70.751%
2025-03-25	24.1750	24.7500	24.1100	24.2000	-0.083%	50,582,198	+65.248%
2025-03-24	24.7150	24.9900	24.1300	24.2200	-0.165%	65,704,110	+65.111%
2025-03-21	23.6000	24.7000	23.4900	24.2600	+1.252%	91,240,023	+64.839%
2025-03-20	23.7700	24.3100	23.7300	23.9600	-0.663%	67,623,070	+66.903%
2025-03-19	24.9000	25.2299	24.0300	24.1200	-6.944%	132,486,680	+65.796%
2025-03-18	25.5500	26.4100	25.3900	25.9200	+0.895%	128,607,809	+54.282%
2025-03-17	24.4200	26.1450	24.3700	25.6900	+6.819%	157,649,292	+55.664%
2025-03-14	23.6750	24.3700	23.5200	24.0500	+1.477%	113,408,123	+66.279%
2025-03-13	23.5000	24.5300	23.1300	23.7000	+14.603%	242,105,151	+68.734%
2025-03-12	20.7900	21.1700	20.2100	20.6800	+4.550%	122,923,967	+93.375%
2025-03-11	19.9650	20.0600	19.2900	19.7800	-0.753%	77,695,031	+102.174%
2025-03-10	20.2400	20.5100	19.6500	19.9300	-3.440%	79,734,606	+100.652%
2025-03-07	20.2700	21.2000	20.1100	20.6400	-0.530%	80,194,755	+93.750%
2025-03-06	20.2600	21.1300	20.0000	20.7500	-0.288%	94,401,002	+92.723%
2025-03-05	21.3300	21.3600	20.1800	20.8100	-2.438%	125,157,610	+92.167%
2025-03-04	22.5400	22.6300	20.7600	21.3300	-6.201%	150,548,010	+87.482%
2025-03-03	25.0000	25.0400	22.5200	22.7400	-4.172%	136,525,041	+75.858%
2025-02-28	23.0200	24.4400	22.6400	23.7300	+2.772%	100,645,843	+68.521%
2025-02-27	23.7000	24.4000	23.0700	23.0900	-1.828%	94,037,076	+73.192%
2025-02-26	23.2450	23.8200	23.2100	23.5200	+2.305%	66,665,631	+70.026%
2025-02-25	24.2100	24.2800	22.7701	22.9900	-5.274%	87,385,800	+73.945%
2025-02-24	24.5500	24.8000	23.6200	24.2700	-2.413%	89,185,932	+64.771%
2025-02-21	25.9600	26.2900	24.8400	24.8700	-4.676%	102,109,181	+60.796%
2025-02-20	25.5600	26.1200	24.4800	26.0900	+1.439%	144,497,001	+53.277%
2025-02-19	25.9800	26.3300	25.4600	25.7200	-6.097%	150,611,083	+55.482%
2025-02-18	24.6000	27.5500	24.4900	27.3900	+16.059%	277,361,151	+46.002%
2025-02-14	24.3600	25.1900	22.8600	23.6000	-2.196%	225,068,142	+69.449%
2025-02-13	22.8400	24.8300	22.7900	24.1300	+7.340%	242,437,968	+65.727%
2025-02-12	21.9800	22.5600	20.9300	22.4800	+7.201%	159,372,800	+77.891%
2025-02-11	19.8700	21.8800	19.8618	20.9700	+6.070%	147,492,724	+90.701%
2025-02-10	19.2500	20.0800	19.2400	19.7700	+3.508%	60,849,068	+102.276%
2025-02-07	19.3500	19.3600	19.0300	19.1000	-1.445%	44,334,054	+109.372%
2025-02-06	19.5100	19.7000	19.2200	19.3800	-1.374%	44,931,196	+106.347%
2025-02-05	19.1900	19.7700	18.9100	19.6500	+1.866%	58,387,178	+103.511%
2025-02-04	19.1000	19.5300	19.0200	19.2900	-0.464%	44,784,264	+107.309%
2025-02-03	18.9700	19.7500	18.7800	19.3800	-0.257%	74,881,613	+106.347%
2025-01-31	20.1000	20.3300	19.3800	19.4300	-2.899%	114,500,578	+105.816%
2025-01-30	19.7200	20.1000	19.4300	20.0100	+1.316%	107,436,612	+99.850%
2025-01-29	19.8700	20.0800	19.6600	19.7500	-0.253%	55,811,998	+102.481%
2025-01-28	20.3400	20.3420	19.7400	19.8000	-2.415%	67,311,770	+101.970%
2025-01-27	20.8100	21.0600	20.1400	20.2900	-2.592%	82,095,249	+97.092%
2025-01-24	21.3600	21.4100	20.7500	20.8300	-3.431%	64,364,884	+91.983%
2025-01-23	21.6900	21.7500	21.3500	21.5700	-1.327%	52,114,853	+85.396%
2025-01-22	21.7250	22.2850	21.5700	21.8600	+0.413%	58,799,888	+82.937%
2025-01-21	22.0300	22.4100	21.7500	21.7700	+1.303%	92,549,239	+83.693%
2025-01-17	21.2600	21.6200	20.7900	21.4900	+9.253%	162,398,207	+86.087%
2025-01-16	19.7500	19.9500	19.4000	19.6700	-0.254%	43,961,646	+103.305%
2025-01-15	19.4000	19.7700	19.1710	19.7200	+2.708%	54,942,993	+102.789%
2025-01-14	19.3600	19.5200	18.8200	19.2000	0.000%	44,747,835	+108.281%
2025-01-13	18.9200	19.2490	18.7300	19.2000	+0.261%	50,112,074	+108.281%
2025-01-10	19.6600	19.6600	18.9100	19.1500	-3.672%	70,142,530	+108.825%
2025-01-08	19.8250	20.1200	19.7100	19.8800	-0.650%	46,923,293	+101.157%
2025-01-07	20.0200	20.3400	19.9000	20.0100	+0.705%	60,135,150	+99.850%
2025-01-06	20.8300	20.9800	19.7800	19.8700	-3.356%	80,679,573	+101.258%
2025-01-03	20.3900	20.6650	20.0600	20.5600	+1.682%	48,081,194	+94.504%
2025-01-02	20.2300	20.4300	20.0000	20.2200	+0.848%	45,836,588	+97.774%
2024-12-31	19.9900	20.4000	19.8800	20.0500	+1.160%	49,160,615	+99.451%
2024-12-30	20.0100	20.1150	19.7300	19.8200	-2.365%	58,083,730	+101.766%
2024-12-27	20.2100	20.6050	20.0900	20.3000	-0.685%	47,615,670	+96.995%
2024-12-26	20.2300	20.6650	20.0800	20.4400	+0.196%	39,287,916	+95.646%
2024-12-24	20.2200	20.4000	19.9600	20.4000	+0.990%	29,762,297	+96.029%
2024-12-23	19.5800	20.2300	19.5200	20.2000	+3.484%	57,067,106	+97.970%
2024-12-20	18.9700	19.7600	18.9000	19.5200	+2.413%	102,003,353	+104.867%
2024-12-19	19.5300	19.6900	19.0300	19.0600	-1.244%	65,185,524	+109.811%
2024-12-18	20.4800	20.5800	19.2100	19.3000	-5.577%	77,140,235	+107.202%
2024-12-17	20.6400	20.7700	20.2925	20.4400	-1.872%	47,264,221	+95.646%
2024-12-16	20.1700	21.1000	20.0000	20.8300	+2.409%	72,031,531	+91.983%
2024-12-13	20.6000	20.8000	20.2500	20.3400	-2.117%	54,103,676	+96.608%
2024-12-12	20.0200	20.9000	19.9200	20.7800	+3.280%	71,857,063	+92.445%
2024-12-11	20.1400	20.2500	19.8700	20.1200	-0.198%	70,735,588	+98.757%
2024-12-10	20.8300	20.8600	19.9600	20.1600	-3.123%	87,553,421	+98.363%
2024-12-09	20.9200	21.0600	20.7300	20.8100	-0.526%	67,901,929	+92.167%
2024-12-06	20.9500	21.0500	20.6600	20.9200	+0.577%	77,479,270	+91.157%
2024-12-05	22.0400	22.1900	20.6600	20.8000	-5.282%	166,990,766	+92.260%
2024-12-04	22.5300	22.5400	21.8100	21.9600	-2.270%	102,539,389	+82.104%
2024-12-03	23.6800	23.7500	22.4400	22.4700	-6.101%	133,512,962	+77.971%
2024-12-02	24.8400	25.4800	23.4400	23.9300	-0.499%	146,140,094	+67.112%
2024-11-29	23.7200	24.2800	23.6000	24.0500	+1.691%	35,618,489	+66.279%
2024-11-27	23.8300	23.9300	23.0600	23.6500	-1.663%	53,435,249	+69.091%
2024-11-26	24.9500	24.9850	23.8100	24.0500	-3.297%	68,361,403	+66.279%
2024-11-25	25.0400	25.5650	24.7600	24.8700	+1.510%	81,864,534	+60.796%
2024-11-22	24.3500	24.6800	24.1400	24.5000	+0.245%	35,073,760	+63.224%
2024-11-21	24.0800	24.7700	23.8300	24.4400	+1.791%	54,658,296	+63.625%
2024-11-20	24.0700	24.2100	23.5500	24.0100	-0.785%	48,263,818	+66.556%
2024-11-19	24.5000	24.5400	24.0950	24.2000	-2.576%	57,050,202	+65.248%
2024-11-18	24.3300	25.0200	24.1600	24.8400	+2.012%	54,581,080	+60.990%
2024-11-15	24.8100	24.8200	24.2300	24.3500	-2.717%	52,023,906	+64.230%
2024-11-14	25.1200	25.6100	24.9346	25.0300	+0.441%	47,936,738	+59.768%
2024-11-13	24.0600	25.1400	24.0200	24.9200	+3.146%	56,916,233	+60.474%
2024-11-12	24.6600	24.9600	23.8900	24.1600	-3.553%	58,950,856	+65.522%
2024-11-11	25.9600	26.2863	24.8300	25.0500	-4.389%	66,026,186	+59.641%
2024-11-08	26.0000	26.4300	25.8300	26.2000	-0.114%	75,376,131	+52.634%
2024-11-07	25.4300	26.3799	25.1900	26.2300	+4.711%	98,603,816	+52.459%
2024-11-06	24.3000	25.1200	24.0500	25.0500	+7.419%	114,559,359	+59.641%
2024-11-05	22.5800	23.5800	22.4000	23.3200	+3.552%	58,469,980	+71.484%
2024-11-04	22.9600	23.0000	22.0000	22.5200	-2.931%	83,873,160	+77.575%
2024-11-01	23.0000	23.5800	21.9100	23.2000	+7.807%	172,084,111	+72.371%
2024-10-31	22.1500	22.2500	21.4700	21.5200	-3.498%	107,512,612	+85.827%
2024-10-30	22.4150	22.9300	22.2600	22.3000	-2.620%	48,321,415	+79.327%
2024-10-29	22.8700	23.1400	22.4100	22.9000	-0.087%	65,008,442	+74.629%
2024-10-28	22.6700	23.2700	22.5600	22.9200	+1.058%	38,818,843	+74.476%
2024-10-25	22.4200	23.3399	22.4100	22.6800	+1.522%	66,008,230	+76.323%
2024-10-24	22.0900	22.3650	21.9700	22.3400	+1.638%	37,561,243	+79.006%
2024-10-23	22.3000	22.4250	21.5750	21.9800	-1.875%	45,479,770	+81.938%
2024-10-22	22.7300	22.8200	22.1700	22.4000	-1.926%	39,381,323	+78.527%
2024-10-21	22.6100	22.8800	22.2500	22.8400	+0.307%	39,200,183	+75.088%
2024-10-18	22.6100	22.8200	22.5000	22.7700	+1.471%	34,990,255	+75.626%
2024-10-17	22.7200	22.8200	22.4000	22.4400	+0.583%	42,662,156	+78.209%
2024-10-16	22.3800	22.5400	21.7400	22.3100	-1.545%	61,699,987	+79.247%
2024-10-15	23.4100	23.7200	22.4700	22.6600	-3.328%	68,419,472	+76.478%
2024-10-14	23.5800	23.7700	23.2701	23.4400	-0.509%	34,862,608	+70.606%
2024-10-11	23.0500	23.8200	22.9800	23.5600	+1.464%	42,993,576	+69.737%
2024-10-10	23.1900	23.5300	22.9600	23.2200	-1.023%	42,971,342	+72.222%
2024-10-09	23.2500	23.4800	23.0600	23.4600	+0.600%	42,706,886	+70.460%
2024-10-08	22.2500	23.4200	22.0450	23.3200	+4.200%	56,611,606	+71.484%
2024-10-07	22.4000	22.6500	22.0209	22.3800	-0.930%	43,492,602	+78.686%
2024-10-04	22.7000	22.9100	22.3000	22.5900	+1.482%	49,395,509	+77.025%
2024-10-03	22.1400	22.7300	21.6500	22.2600	-0.581%	48,609,082	+79.650%
2024-10-02	22.6700	23.0668	22.3500	22.3900	-1.322%	58,700,455	+78.607%
2024-10-01	23.4600	23.7200	22.2550	22.6900	-3.282%	75,135,879	+76.245%
2024-09-30	23.7400	23.9500	23.0900	23.4600	-1.882%	64,411,903	+70.460%
2024-09-27	24.1600	24.6600	23.7034	23.9100	-0.042%	77,911,332	+67.252%
2024-09-26	24.2800	24.4200	23.2500	23.9200	+1.614%	94,521,982	+67.182%
2024-09-25	22.8000	24.0550	22.7300	23.5400	+3.200%	116,433,767	+69.881%
2024-09-24	22.5300	23.1050	22.2850	22.8100	+1.108%	112,662,206	+75.318%
2024-09-23	22.4300	22.8200	22.0300	22.5600	+3.297%	182,477,680	+77.261%
2024-09-20	20.8900	23.1400	20.3500	21.8400	+3.311%	251,358,013	+83.104%
2024-09-19	21.2800	21.6900	21.0300	21.1400	+1.781%	97,012,831	+89.167%
2024-09-18	21.3600	21.7400	20.7150	20.7700	-3.260%	118,060,918	+92.537%
2024-09-17	21.7100	22.5800	21.2400	21.4700	+2.678%	195,684,663	+86.260%
2024-09-16	20.0300	21.0699	19.7600	20.9100	+6.358%	147,965,795	+91.248%
2024-09-13	19.4900	19.8000	19.4900	19.6600	+1.550%	43,840,029	+103.408%
2024-09-12	19.4300	19.5400	19.0400	19.3600	-1.426%	51,313,538	+106.560%
2024-09-11	19.0100	19.6900	18.5200	19.6400	+3.477%	68,911,908	+103.615%
2024-09-10	19.0300	19.1100	18.5100	18.9800	-0.472%	54,524,822	+110.695%
2024-09-09	19.0000	19.5400	18.9500	19.0700	+0.953%	60,679,874	+109.701%
2024-09-06	19.4400	19.4900	18.6400	18.8900	-2.629%	89,850,216	+111.699%
2024-09-05	19.2800	19.9000	19.2400	19.4000	-0.154%	63,175,725	+106.134%
2024-09-04	19.7600	20.0450	19.2800	19.4300	-3.333%	85,462,407	+105.816%
2024-09-03	21.5400	21.6900	19.9900	20.1000	-8.802%	113,575,537	+98.955%
2024-08-30	21.2500	22.1200	21.0000	22.0400	+9.488%	173,746,503	+81.443%
2024-08-29	19.7600	20.6000	19.7500	20.1300	+2.652%	63,198,157	+98.659%
2024-08-28	19.9800	20.1050	19.5100	19.6100	-2.292%	49,545,054	+103.927%
2024-08-27	20.1300	20.2600	19.8400	20.0700	-0.298%	43,406,982	+99.253%
2024-08-26	20.5300	20.5600	19.9500	20.1300	-1.996%	56,416,685	+98.659%
2024-08-23	20.3200	20.9300	20.2600	20.5400	+2.189%	71,295,880	+94.693%
2024-08-22	21.3900	21.4000	20.0400	20.1000	-6.119%	79,500,848	+98.955%
2024-08-21	21.0720	21.4400	21.0700	21.4100	+2.001%	54,470,630	+86.782%
2024-08-20	21.2100	21.2300	20.8200	20.9900	-2.463%	83,407,251	+90.519%
2024-08-19	20.8850	21.8600	20.8350	21.5200	+3.115%	64,944,249	+85.827%
2024-08-16	20.5300	20.8950	20.4101	20.8700	+0.870%	47,323,052	+91.615%
2024-08-15	20.3200	21.0600	20.2300	20.6900	+3.865%	82,321,620	+93.282%
2024-08-14	20.4850	20.5000	19.7850	19.9200	-2.687%	56,514,418	+100.753%
2024-08-13	19.4800	20.4800	19.4700	20.4700	+5.733%	76,450,369	+95.359%
2024-08-12	19.8700	19.9700	19.0000	19.3600	-1.776%	54,094,506	+106.560%
2024-08-09	20.0800	20.1500	19.5000	19.7100	-3.807%	75,223,872	+102.892%
2024-08-08	19.1000	20.5500	18.8400	20.4900	+7.899%	94,991,818	+95.168%
2024-08-07	19.9200	20.2500	18.9500	18.9900	-4.236%	96,442,343	+110.585%
2024-08-06	20.3200	20.6300	19.7500	19.8300	-1.392%	106,120,072	+101.664%
2024-08-05	20.2000	20.3850	19.2934	20.1100	-6.378%	146,570,937	+98.856%
2024-08-02	21.9400	21.9800	20.4200	21.4800	-26.059%	300,503,098	+86.173%
2024-08-01	30.4300	30.7100	28.8900	29.0500	-5.498%	106,780,831	+37.659%
2024-07-31	30.5400	30.8700	30.2800	30.7400	+2.025%	54,788,142	+30.091%
2024-07-30	30.8450	30.9100	30.0050	30.1300	-2.271%	46,583,694	+32.725%
2024-07-29	31.4200	31.4700	30.7900	30.8300	-1.659%	31,526,507	+29.711%
2024-07-26	31.4300	31.5600	31.0200	31.3500	+0.804%	35,728,217	+27.560%
2024-07-25	31.3720	31.9850	30.9500	31.1000	-1.893%	49,210,827	+28.585%
2024-07-24	32.5350	32.8000	31.6600	31.7000	-3.794%	56,711,768	+26.151%
2024-07-23	32.9600	33.2300	32.8300	32.9500	-1.259%	28,576,299	+21.366%
2024-07-22	33.2800	33.4100	32.7600	33.3700	+1.183%	44,227,332	+19.838%
2024-07-19	34.5650	34.5800	32.8500	32.9800	-5.420%	68,886,542	+21.255%
2024-07-18	34.9600	36.3000	34.5300	34.8700	+1.190%	82,044,264	+14.683%
2024-07-17	36.0800	37.1600	34.4000	34.4600	+0.349%	108,509,206	+16.048%
2024-07-16	34.3600	34.4500	33.8350	34.3400	-0.348%	28,060,122	+16.453%
2024-07-15	34.7000	35.2250	34.3100	34.4600	-0.087%	39,530,936	+16.048%
2024-07-12	33.7700	35.4750	33.7700	34.4900	+2.955%	61,575,786	+15.947%
2024-07-11	35.0310	35.1500	33.3100	33.5000	-3.929%	54,094,568	+19.373%
2024-07-10	34.4400	34.9700	34.1300	34.8700	+0.809%	51,627,549	+14.683%
2024-07-09	35.0150	35.2200	33.7200	34.5900	+1.765%	96,886,046	+15.611%
2024-07-08	33.0300	34.0900	32.8200	33.9900	+6.152%	77,003,711	+17.652%
2024-07-05	31.4000	32.3400	31.3114	32.0200	+2.530%	42,877,006	+24.891%
2024-07-03	31.1200	31.3400	30.9100	31.2300	+0.515%	23,839,615	+28.050%
2024-07-02	30.8550	31.3100	30.5850	31.0700	+0.746%	31,277,370	+28.709%
2024-07-01	30.9100	31.0200	30.6100	30.8400	-0.420%	31,503,162	+29.669%
2024-06-28	30.7500	31.3100	30.7200	30.9700	+1.242%	40,414,441	+29.125%
2024-06-27	30.4200	30.6582	30.2850	30.5900	+0.164%	28,620,373	+30.729%
2024-06-26	30.6400	30.6800	30.2731	30.5400	-0.651%	29,984,527	+30.943%
2024-06-25	30.7000	30.8300	30.2901	30.7400	+0.556%	26,994,340	+30.091%
2024-06-24	31.1400	31.4200	30.5300	30.5700	-1.673%	35,319,814	+30.815%
2024-06-21	30.8500	31.3600	30.6701	31.0900	+1.535%	85,831,470	+28.627%
2024-06-20	30.5550	31.1100	30.4500	30.6200	-0.033%	42,256,380	+30.601%
2024-06-18	30.9900	31.4700	30.5000	30.6300	-1.130%	32,714,319	+30.558%
2024-06-17	30.3400	31.0000	30.1800	30.9800	+1.741%	31,915,165	+29.083%
2024-06-14	30.2850	30.5600	30.2100	30.4500	-0.033%	26,909,689	+31.330%
2024-06-13	30.3800	30.5800	30.1400	30.4600	-0.975%	31,432,552	+31.287%
2024-06-12	31.4550	31.4800	30.3899	30.7600	-0.517%	46,401,419	+30.007%
2024-06-11	30.7700	31.0300	30.5300	30.9200	+0.032%	24,197,191	+29.334%
2024-06-10	30.5500	30.9500	30.2850	30.9100	+0.553%	35,654,099	+29.376%
2024-06-07	30.2500	30.7800	30.2050	30.7400	+1.052%	31,909,925	+30.091%
2024-06-06	30.5520	30.5900	30.1600	30.4200	-1.170%	33,601,815	+31.460%
2024-06-05	30.2690	30.8350	30.0100	30.7800	+2.498%	43,719,364	+29.922%
2024-06-04	30.7500	30.7500	29.9400	30.0300	-0.858%	50,002,758	+33.167%
2024-06-03	31.0300	31.0650	30.0500	30.2900	-1.815%	34,964,612	+32.024%
2024-05-31	30.2200	30.9600	29.9400	30.8500	+2.186%	91,332,470	+29.627%
2024-05-30	30.2100	30.5000	30.0600	30.1900	+0.199%	32,491,499	+32.461%
2024-05-29	30.4650	30.6700	30.1050	30.1300	-2.994%	34,398,729	+32.725%
2024-05-28	30.9400	31.3695	30.6550	31.0600	+1.107%	36,223,077	+28.751%
2024-05-24	30.2900	31.0200	30.1301	30.7200	+2.128%	40,744,597	+30.176%
2024-05-23	31.4450	31.5700	29.8700	30.0800	-4.265%	57,992,678	+32.945%
2024-05-22	31.9100	32.0660	31.0950	31.4200	-1.008%	34,870,891	+27.276%
2024-05-21	31.9800	32.2400	31.6200	31.7400	-1.121%	42,741,159	+25.992%
2024-05-20	31.8500	32.4200	31.7600	32.1000	+0.848%	30,575,192	+24.579%
2024-05-17	32.0600	32.1100	31.5900	31.8300	-0.624%	41,065,762	+25.636%
2024-05-16	31.6300	32.2600	31.5200	32.0300	+2.430%	47,289,544	+24.852%
2024-05-15	31.3800	31.4000	30.8100	31.2700	+0.709%	36,132,899	+27.886%
2024-05-14	30.6200	31.1100	30.6100	31.0500	+1.770%	47,427,477	+28.792%
2024-05-13	30.0300	31.1300	30.0000	30.5100	+2.211%	46,062,645	+31.072%

document.getElementById("VYXQqD").onerror = function(){this.style.display='none';}; .dark-mode .l628b3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l628b3{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC
Intel Corp
stock NASDAQ