Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 18.21 | 0.33 | 1.85% | 17.99 | 18.37 | 17.92 | 35,362 |
| May 23 2024 | 17.88 | -0.77 | -4.13% | 18.70 | 18.70 | 17.72 | 100,105 |
| May 22 2024 | 18.65 | -0.20 | -1.06% | 18.92 | 18.98 | 18.44 | 17,841 |
| May 21 2024 | 18.85 | -0.01 | -0.05% | 19.02 | 19.11 | 18.77 | 32,408 |
| May 17 2024 | 18.86 | -0.19 | -1.00% | 19.07 | 19.07 | 18.74 | 46,623 |
| May 16 2024 | 19.05 | 0.50 | 2.70% | 18.79 | 19.08 | 18.71 | 77,180 |
| May 15 2024 | 18.55 | 0.13 | 0.71% | 18.59 | 18.59 | 18.30 | 38,177 |
| May 14 2024 | 18.42 | 0.30 | 1.66% | 18.25 | 18.45 | 18.18 | 42,933 |
| May 13 2024 | 18.12 | 0.37 | 2.08% | 17.87 | 18.47 | 17.87 | 101,074 |
| May 10 2024 | 17.75 | -0.14 | -0.78% | 17.95 | 18.05 | 17.75 | 27,979 |
| May 09 2024 | 17.89 | 0.07 | 0.39% | 17.80 | 18.03 | 17.74 | 38,138 |
| May 08 2024 | 17.82 | -0.40 | -2.20% | 17.83 | 17.86 | 17.65 | 70,395 |
| May 07 2024 | 18.22 | -0.18 | -0.98% | 18.50 | 18.65 | 18.16 | 53,581 |
| May 06 2024 | 18.40 | 0.06 | 0.33% | 18.52 | 18.52 | 18.25 | 81,401 |
| May 03 2024 | 18.34 | 0.25 | 1.38% | 18.35 | 18.42 | 18.22 | 84,906 |
| May 02 2024 | 18.09 | 0.05 | 0.28% | 18.22 | 18.22 | 17.93 | 49,605 |
| May 01 2024 | 18.04 | -0.06 | -0.33% | 17.87 | 18.41 | 17.87 | 100,797 |
| Apr 30 2024 | 18.10 | -0.53 | -2.84% | 18.46 | 18.50 | 18.09 | 64,115 |
| Apr 29 2024 | 18.63 | -0.31 | -1.64% | 18.95 | 18.95 | 18.49 | 106,299 |
| Apr 26 2024 | 18.94 | -1.95 | -9.33% | 18.87 | 19.14 | 18.21 | 450,494 |
| Apr 25 2024 | 20.89 | 0.37 | 1.80% | 20.50 | 20.95 | 20.50 | 46,216 |
| Apr 24 2024 | 20.52 | 0.13 | 0.64% | 20.60 | 20.89 | 20.42 | 48,194 |
| Apr 23 2024 | 20.39 | -0.02 | -0.10% | 20.37 | 20.52 | 20.32 | 30,556 |
| Apr 22 2024 | 20.41 | 0.07 | 0.34% | 20.40 | 20.51 | 20.30 | 47,608 |
| Apr 19 2024 | 20.34 | -0.50 | -2.40% | 20.80 | 20.81 | 20.32 | 30,403 |
| Apr 18 2024 | 20.84 | -0.41 | -1.93% | 21.00 | 21.14 | 20.69 | 39,453 |
| Apr 17 2024 | 21.25 | -0.31 | -1.44% | 21.51 | 21.51 | 21.03 | 23,239 |
| Apr 16 2024 | 21.56 | -0.05 | -0.23% | 21.57 | 21.65 | 21.31 | 29,200 |
| Apr 15 2024 | 21.61 | 0.40 | 1.89% | 21.35 | 21.80 | 21.35 | 58,024 |
| Apr 12 2024 | 21.21 | -1.15 | -5.14% | 21.81 | 21.81 | 21.17 | 121,260 |
| Apr 11 2024 | 22.36 | 0.23 | 1.04% | 22.28 | 22.37 | 22.04 | 87,000 |
| Apr 10 2024 | 22.13 | -0.62 | -2.73% | 22.63 | 22.71 | 22.00 | 72,954 |
| Apr 09 2024 | 22.75 | 0.22 | 0.98% | 22.55 | 22.86 | 22.18 | 152,072 |
| Apr 08 2024 | 22.53 | -0.43 | -1.87% | 22.89 | 23.06 | 22.53 | 41,622 |
| Apr 05 2024 | 22.96 | -0.67 | -2.84% | 23.41 | 23.41 | 22.89 | 201,239 |
| Apr 04 2024 | 23.63 | -0.33 | -1.38% | 24.08 | 24.21 | 23.63 | 113,630 |
| Apr 03 2024 | 23.96 | -2.16 | -8.27% | 24.56 | 24.72 | 23.94 | 278,060 |
| Apr 02 2024 | 26.12 | -0.31 | -1.17% | 26.06 | 26.16 | 25.87 | 56,711 |
| Apr 01 2024 | 26.43 | 0.12 | 0.46% | 26.36 | 26.95 | 26.30 | 72,915 |
| Mar 28 2024 | 26.31 | 0.35 | 1.35% | 26.08 | 26.49 | 26.00 | 77,686 |
| Mar 27 2024 | 25.96 | 0.99 | 3.96% | 25.33 | 26.01 | 25.26 | 151,922 |
| Mar 26 2024 | 24.97 | 0.11 | 0.44% | 24.91 | 25.09 | 24.80 | 61,986 |
| Mar 25 2024 | 24.86 | -0.42 | -1.66% | 24.36 | 25.07 | 24.13 | 184,791 |
| Mar 22 2024 | 25.28 | 0.05 | 0.20% | 25.16 | 25.37 | 25.05 | 92,006 |
| Mar 21 2024 | 25.23 | 0.15 | 0.60% | 25.58 | 25.91 | 25.19 | 159,337 |
| Mar 20 2024 | 25.08 | 0.09 | 0.36% | 25.58 | 25.58 | 24.63 | 367,187 |
| Mar 19 2024 | 24.99 | -0.39 | -1.54% | 25.19 | 25.19 | 24.66 | 156,160 |
| Mar 18 2024 | 25.38 | 0.02 | 0.08% | 25.61 | 25.75 | 25.34 | 91,026 |
| Mar 15 2024 | 25.36 | -0.07 | -0.28% | 25.45 | 25.63 | 25.22 | 100,925 |
| Mar 14 2024 | 25.43 | -0.29 | -1.13% | 25.76 | 25.76 | 25.30 | 92,832 |
| Mar 13 2024 | 25.72 | -1.18 | -4.39% | 26.52 | 26.73 | 25.72 | 177,759 |
| Mar 12 2024 | 26.90 | 0.26 | 0.98% | 26.82 | 26.90 | 26.48 | 76,707 |
| Mar 11 2024 | 26.64 | 0.47 | 1.80% | 26.07 | 26.70 | 26.00 | 141,421 |
| Mar 08 2024 | 26.17 | -1.30 | -4.73% | 27.62 | 27.68 | 26.17 | 186,421 |
| Mar 07 2024 | 27.47 | 0.97 | 3.66% | 27.13 | 27.60 | 26.91 | 274,594 |
| Mar 06 2024 | 26.50 | 0.80 | 3.11% | 26.15 | 27.04 | 25.92 | 206,201 |
| Mar 05 2024 | 25.70 | -1.46 | -5.38% | 26.54 | 26.68 | 25.41 | 107,077 |
| Mar 04 2024 | 27.16 | 1.06 | 4.06% | 26.39 | 27.73 | 26.11 | 175,901 |
| Mar 01 2024 | 26.10 | 0.47 | 1.83% | 25.77 | 26.34 | 25.69 | 117,603 |
| Feb 29 2024 | 25.63 | 0.66 | 2.64% | 25.34 | 25.68 | 25.33 | 88,810 |
| Feb 28 2024 | 24.97 | -0.49 | -1.92% | 25.22 | 25.22 | 24.95 | 38,342 |
| Feb 27 2024 | 25.46 | -0.13 | -0.51% | 25.76 | 25.76 | 25.35 | 39,812 |
| Feb 26 2024 | 25.59 | -0.01 | -0.04% | 25.92 | 25.97 | 25.51 | 38,028 |
