ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

INTC Intel Corporation

44.12
0.35 (0.80%)
Mar 28 2024 - Closed
Delayed by 15 minutes

INTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 44.17 0.40 0.91% 43.76 44.60 43.71 54,278,301
Mar 27 2024 43.77 1.78 4.24% 42.54 43.83 42.50 50,972,436
Mar 26 2024 41.99 0.16 0.38% 41.95 42.265 41.655 39,082,615
Mar 25 2024 41.83 -0.74 -1.74% 40.89 42.215 40.57 47,234,131
Mar 22 2024 42.57 0.15 0.35% 42.25 42.80 42.09 28,441,343
Mar 21 2024 42.42 0.22 0.52% 42.99 43.60 42.32 50,763,629
Mar 20 2024 42.20 0.15 0.36% 42.99 43.01 41.41 74,761,450
Mar 19 2024 42.05 -0.66 -1.55% 42.25 42.29 41.44 34,624,958
Mar 18 2024 42.71 0.07 0.16% 43.09 43.38 42.595 27,782,940
Mar 15 2024 42.64 -0.11 -0.26% 42.45 43.15 42.39 64,064,289
Mar 14 2024 42.75 -0.48 -1.11% 43.23 43.35 42.51 38,081,603
Mar 13 2024 43.23 -2.01 -4.44% 44.51 44.9781 43.20 53,215,607
Mar 12 2024 45.24 0.38 0.85% 45.06 45.265 44.46 31,731,850
Mar 11 2024 44.86 0.86 1.95% 43.88 44.93 43.67 35,012,871
Mar 08 2024 44.00 -2.15 -4.66% 46.44 46.6277 44.00 54,833,753
Mar 07 2024 46.15 1.64 3.68% 45.55 46.4199 45.18 50,300,553
Mar 06 2024 44.51 1.35 3.13% 43.93 45.505 43.5792 52,572,762
Mar 05 2024 43.16 -2.45 -5.37% 44.56 44.8675 42.69 56,656,652
Mar 04 2024 45.61 1.79 4.08% 44.29 46.5624 43.85 59,951,283
Mar 01 2024 43.82 0.77 1.79% 43.41 44.2698 43.13 41,400,506
Feb 29 2024 43.05 1.06 2.52% 42.37 43.15 42.3551 48,846,804
Feb 28 2024 41.99 -0.74 -1.73% 42.44 42.45 41.91 26,880,735
Feb 27 2024 42.73 -0.26 -0.60% 43.25 43.265 42.51 25,143,771
Feb 26 2024 42.99 0.00 0.00% 43.50 43.68 42.82 27,746,462
Feb 23 2024 42.99 0.01 0.02% 43.125 43.51 42.6615 33,844,467
Feb 22 2024 42.98 -0.49 -1.13% 44.68 44.68 42.53 62,737,606
Feb 21 2024 43.47 -1.05 -2.36% 44.49 44.69 43.08 57,523,131
Feb 20 2024 44.52 1.01 2.32% 44.26 45.17 43.42 61,466,985
Feb 16 2024 43.51 -0.54 -1.23% 44.02 44.2199 43.12 29,888,519
Feb 15 2024 44.05 -0.14 -0.32% 44.755 45.27 44.02 44,029,660
Feb 14 2024 44.19 1.03 2.39% 43.82 44.29 43.39 36,249,991
Feb 13 2024 43.16 -0.87 -1.98% 43.00 43.63 42.76 35,067,478
Feb 12 2024 44.03 0.72 1.66% 43.39 45.04 43.32 51,084,975
Feb 09 2024 43.31 0.81 1.91% 42.55 43.52 42.395 51,188,911
Feb 08 2024 42.50 -0.28 -0.65% 42.72 42.97 42.33 33,189,589
Feb 07 2024 42.78 0.04 0.09% 42.88 43.095 42.55 34,056,560
Feb 06 2024 42.74 -0.03 -0.07% 42.70 42.78 42.14 34,053,030
Feb 05 2024 42.77 0.17 0.40% 42.66 43.15 42.425 28,876,957
Feb 02 2024 42.60 -0.76 -1.75% 43.00 43.12 41.60 53,662,302
Feb 01 2024 43.36 0.28 0.65% 43.14 43.57 42.485 38,655,431
Jan 31 2024 43.08 0.16 0.37% 42.59 43.785 42.36 51,528,788
Jan 30 2024 42.92 -0.92 -2.10% 43.67 43.82 42.89 47,887,259
Jan 29 2024 43.84 0.19 0.44% 43.73 43.99 42.8127 51,749,279
Jan 26 2024 43.65 -5.90 -11.91% 44.17 45.41 43.35 127,578,040
Jan 25 2024 49.55 0.46 0.94% 50.00 50.30 48.97 83,818,157
Jan 24 2024 49.09 0.20 0.41% 49.17 49.77 48.265 49,228,378
Jan 23 2024 48.89 0.67 1.39% 48.12 48.94 47.32 37,185,597
Jan 22 2024 48.22 0.07 0.15% 48.85 49.17 47.64 45,623,690
Jan 19 2024 48.15 1.41 3.02% 47.00 48.76 46.44 55,937,570
Jan 18 2024 46.74 0.68 1.48% 47.06 47.57 46.17 46,656,687
Jan 17 2024 46.06 -1.00 -2.12% 46.4151 46.4151 45.651 33,480,484
Jan 16 2024 47.06 -0.06 -0.13% 46.98 47.22 46.385 43,704,675
Jan 12 2024 47.12 -0.52 -1.09% 47.60 47.5986 46.61 27,579,300
Jan 11 2024 47.64 0.17 0.36% 47.44 47.84 46.73 31,694,914
Jan 10 2024 47.47 -0.58 -1.21% 48.24 48.30 46.94 31,442,954
Jan 09 2024 48.05 -0.40 -0.83% 48.01 48.56 47.795 30,078,359
Jan 08 2024 48.45 1.56 3.33% 47.07 48.76 46.97 42,099,031
Jan 05 2024 46.89 0.02 0.04% 47.03 47.83 46.635 34,332,955
Jan 04 2024 46.87 -0.18 -0.38% 45.74 47.16 45.24 48,198,333
Jan 03 2024 47.05 -0.75 -1.57% 47.10 47.81 46.80 35,836,268
Jan 02 2024 47.80 -2.45 -4.88% 49.20 49.38 47.4527 45,877,074

Your Recent History

Delayed Upgrade Clock