INTEL CORP.
(NASDAQ:INTC)
31.85 USD -0.18 (-0.56%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for INTC -- 03/25/2024 to 04/25/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$35.30 |
$34.50 |
$35.11 |
66,549,403 |
+1.77% |
04/24/2024 |
$35.18 |
$34.34 |
$34.50 |
53,261,096 |
+0.67% |
04/23/2024 |
$34.60 |
$34.18 |
$34.27 |
46,834,042 |
-0.41% |
04/22/2024 |
$34.57 |
$34.08 |
$34.41 |
39,909,927 |
+0.61% |
04/19/2024 |
$35.13 |
$34.18 |
$34.20 |
59,070,310 |
-2.40% |
04/18/2024 |
$35.66 |
$34.77 |
$35.04 |
42,334,395 |
-1.79% |
04/17/2024 |
$36.13 |
$35.37 |
$35.68 |
41,173,345 |
-1.60% |
04/16/2024 |
$36.51 |
$35.76 |
$36.26 |
30,607,502 |
-0.14% |
04/15/2024 |
$36.70 |
$35.89 |
$36.31 |
50,751,563 |
+1.74% |
04/12/2024 |
$36.70 |
$35.61 |
$35.69 |
80,254,789 |
-5.16% |
04/11/2024 |
$37.67 |
$37.08 |
$37.63 |
41,909,086 |
+1.16% |
04/10/2024 |
$38.22 |
$37.02 |
$37.20 |
51,108,380 |
-2.95% |
04/09/2024 |
$38.58 |
$37.33 |
$38.33 |
78,782,981 |
+0.92% |
04/08/2024 |
$38.86 |
$37.91 |
$37.98 |
56,967,788 |
-1.89% |
04/05/2024 |
$39.46 |
$38.51 |
$38.71 |
67,263,035 |
-2.56% |
04/04/2024 |
$40.78 |
$39.70 |
$39.73 |
57,307,233 |
-1.50% |
04/03/2024 |
$41.65 |
$40.22 |
$40.33 |
83,717,976 |
-8.22% |
04/02/2024 |
$44.08 |
$43.50 |
$43.94 |
32,748,360 |
-1.30% |
04/01/2024 |
$45.41 |
$44.18 |
$44.52 |
31,712,593 |
+0.79% |
03/28/2024 |
$44.60 |
$43.71 |
$44.17 |
54,204,194 |
+25.80% |