Intel Corporation (INTC) NASDAQ

20.28

+0.18(+0.90%)

Updated at May 01 11:58AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 202519.720.0920.0920.1819.5555.05M
April 29, 202520.3120.3420.3420.8520.2261.49M
April 28, 202520.1220.5120.5121.0820.0596.22M
April 25, 202519.7420.0120.0120.1819.34131.08M
April 24, 202521.0421.4921.4921.5520.88103.17M
April 23, 202520.7220.5920.5721.0320.3196.25M
April 22, 202519.0619.5119.5119.7419.0477.35M
April 21, 202518.9318.8418.8418.9918.2571M
April 17, 202518.9118.9318.9319.118.5685.15M
April 16, 202519.3419.2319.2319.4318.7289.2M
April 15, 202520.219.8519.8520.4719.8162.58M
April 14, 202520.5920.3120.3121.0519.98101.96M
April 11, 202519.2519.7419.7419.818.18127.62M
April 10, 202520.6819.8819.8820.8219.16128.24M
April 09, 202518.0721.5321.5321.7317.98218.9M
April 08, 202520.0618.1318.1320.3917.67161.69M
April 07, 202519.1419.5719.5720.6718.56141.62M
April 04, 202521.719.8519.8522.219.7174.11M
April 03, 202521.422.4322.4323.920.86241.16M
April 02, 202521.8921.9821.9822.3821.756.69M
April 01, 202522.5622.0522.0522.6221.6663.61M
March 31, 202522.3822.7122.7122.7521.7565.83M
March 28, 202523.3522.7122.7123.5822.5657.94M
March 27, 202523.2923.6223.6223.7622.8657.47M
March 26, 202524.2523.4223.4224.4223.2559.08M
March 25, 202524.1824.224.224.7524.1151.3M
March 24, 202524.7224.2224.2224.9924.1369.17M
March 21, 202523.624.2624.2624.723.4993.4M
March 20, 202523.7723.9623.9624.3123.7368.01M
March 19, 202524.924.1224.1225.2324.03135.49M
March 18, 202525.5525.9225.9226.4125.39128.77M
March 17, 202524.4225.6925.6926.1524.37160.72M
March 14, 202523.6824.0524.0524.3723.52115.87M
March 13, 202523.523.723.724.5323.13241.66M
March 12, 202520.7920.6820.6821.1720.21113.79M
March 11, 202519.9719.7819.7820.0619.2980.79M
March 10, 202520.2419.9519.9520.5119.6580.42M
March 07, 202520.2720.6420.6421.220.1180.53M
March 06, 202520.2620.7520.7521.132095.28M
March 05, 202521.3320.8120.8121.3620.18126.19M
March 04, 202522.5421.3321.3322.6320.76150.09M
March 03, 20252522.7422.7425.0422.52141.35M
February 28, 202523.0223.7323.7324.4422.64101.77M
February 27, 202523.723.0923.0924.423.0795.79M
February 26, 202523.2523.5223.5223.8223.2166.69M
February 25, 202524.2122.9922.9924.2822.7788.11M
February 24, 202524.5524.2724.2724.823.6291.36M
February 21, 202525.9624.8724.8726.2924.84107.71M
February 20, 202525.5626.0926.0926.1224.48143.58M
February 19, 202525.9725.7225.7226.3325.46148.74M
February 18, 202524.627.3927.3927.5524.49273.52M
February 14, 202524.3623.623.625.1922.86226.93M
February 13, 202522.8424.1324.1324.8322.79242.16M
February 12, 202521.9822.4822.4822.5620.93160.92M
February 11, 202519.8720.9720.9721.8819.86150.06M
February 10, 202519.2519.7719.7720.0819.2473.01M
February 07, 202519.3519.119.119.3619.0358.28M
February 06, 202519.5119.3819.3819.719.2245.55M
February 05, 202519.1919.6519.6519.7718.9166.25M
February 04, 202519.119.2919.2919.5319.0254.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved