Free Trial

Intel (INTC) Stock Chart & Stock Price History

→ Chances are you know the firms on this list (From WealthPress) (Ad)
Free INTC Stock Alerts
$30.74
0.00 (0.00%)
(As of 01:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intel Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+2.45%
3 Month
Performance
-30.50%
6 Month
Performance
-28.38%
Year-To-Date
Performance
-39.14%
1 Year
Performance
-2.43%
Receive INTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intel and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

INTC Stock Chart for Monday, June, 10, 2024

INTC Chart by TradingView

Intel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.42$30.74
+1.05%		$30.78$30.2134.05 million shs$130.86 billion
06/06/2024$30.78$30.42
-1.17%		$30.59$30.1634.07 million shs$129.50 billion
06/05/2024$30.03$30.78
+2.50%		$30.84$30.0143.91 million shs$131.03 billion
06/04/2024$30.29$30.03
-0.86%		$30.75$29.9450.95 million shs$127.84 billion
06/03/2024$30.85$30.29
-1.82%		$31.07$30.0535.49 million shs$128.94 billion
05/31/2024$30.19$30.85
+2.19%		$30.96$29.9495.76 million shs$131.33 billion
05/30/2024$30.13$30.19
+0.20%		$30.50$30.0633.35 million shs$128.52 billion
05/29/2024$31.06$30.13
-2.99%		$30.67$30.1135.80 million shs$128.26 billion
05/28/2024$30.72$31.06
+1.11%		$31.37$30.6636.57 million shs$132.22 billion
05/27/2024$30.72$30.72$31.02$30.1342.43 million shs$130.78 billion
05/24/2024$30.08$30.72
+2.13%		$31.02$30.1342.41 million shs$130.78 billion
05/23/2024$31.42$30.08
-4.26%		$31.56$29.8761.96 million shs$128.05 billion
05/22/2024$31.74$31.42
-1.01%		$32.07$31.1036.62 million shs$133.75 billion
05/21/2024$32.10$31.74
-1.12%		$32.23$31.6242.94 million shs$135.12 billion
05/20/2024$31.83$32.10
+0.85%		$32.42$31.7631.94 million shs$136.65 billion
05/17/2024$32.03$31.83
-0.62%		$32.11$31.5941.43 million shs$135.50 billion
05/16/2024$31.27$32.03
+2.43%		$32.26$31.5247.70 million shs$136.35 billion
05/15/2024$31.05$31.27
+0.71%		$31.40$30.8136.85 million shs$133.12 billion
05/14/2024$30.51$31.05
+1.77%		$31.11$30.6147.71 million shs$132.18 billion
05/13/2024$29.85$30.51
+2.21%		$31.13$30.0051.37 million shs$129.88 billion
05/10/2024$30.09$29.85
-0.80%		$30.46$29.8441.95 million shs$127.07 billion
05/09/2024$30.00$30.09
+0.30%		$30.39$29.8144.97 million shs$128.09 billion
05/08/2024$30.68$30.00
-2.22%		$30.15$29.7363.66 million shs$127.71 billion
05/07/2024$30.97$30.68
-0.94%		$31.45$30.6144.62 million shs$130.60 billion
05/06/2024$30.90$30.97
+0.23%		$31.20$30.7336.15 million shs$131.84 billion
05/03/2024$30.51$30.90
+1.28%		$31.05$30.7036.73 million shs$131.54 billion
05/02/2024$30.37$30.51
+0.46%		$30.67$30.1950.83 million shs$129.88 billion
05/01/2024$30.47$30.37
-0.33%		$31.04$30.0260.57 million shs$129.29 billion
04/30/2024$31.36$30.47
-2.84%		$31.18$30.4272.18 million shs$128.83 billion
04/29/2024$31.88$31.36
-1.63%		$31.91$31.0758.49 million shs$132.59 billion
04/26/2024$35.11$31.88
-9.20%		$32.24$30.64119.59 million shs$134.79 billion
04/25/2024$34.50$35.11
+1.77%		$35.30$34.5066.06 million shs$148.45 billion
04/24/2024$34.28$34.50
+0.64%		$35.18$34.3453.14 million shs$145.87 billion
04/23/2024$34.41$34.28
-0.38%		$34.60$34.1846.72 million shs$144.94 billion
04/22/2024$34.20$34.41
+0.61%		$34.57$34.0839.89 million shs$145.49 billion
04/19/2024$35.04$34.20
-2.40%		$35.13$34.1858.98 million shs$144.60 billion
04/18/2024$35.68$35.04
-1.79%		$35.66$34.7742.28 million shs$148.15 billion
04/17/2024$36.26$35.68
-1.60%		$36.13$35.3741.14 million shs$150.86 billion
04/16/2024$36.31$36.26
-0.14%		$36.51$35.7630.58 million shs$153.31 billion
04/15/2024$35.69$36.31
+1.74%		$36.70$35.8950.70 million shs$153.52 billion
Top 10 AI Stocks to Buy Now (Ad)

Are you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.

Download our free report today
04/12/2024$37.63$35.69
-5.16%		$36.70$35.6180.16 million shs$150.90 billion
04/11/2024$37.20$37.63
+1.16%		$37.67$37.0841.85 million shs$159.10 billion
04/10/2024$38.33$37.20
-2.95%		$38.22$37.0251.02 million shs$162.06 billion
04/09/2024$37.98$38.33
+0.92%		$38.58$37.3378.67 million shs$162.06 billion
04/08/2024$38.71$37.98
-1.89%		$38.86$37.9156.94 million shs$160.58 billion
04/05/2024$39.73$38.71
-2.57%		$39.46$38.5167.19 million shs$163.67 billion
04/04/2024$40.33$39.73
-1.49%		$40.78$39.7057.25 million shs$167.98 billion
04/03/2024$43.94$40.33
-8.22%		$41.64$40.2283.56 million shs$170.52 billion
04/02/2024$44.52$43.94
-1.30%		$44.07$43.5032.60 million shs$185.78 billion
04/01/2024$44.17$44.52
+0.79%		$45.41$44.1831.15 million shs$188.23 billion
03/29/2024$44.17$44.17$44.60$43.7154.20 million shs$186.75 billion
03/28/2024$43.77$44.17
+0.91%		$44.60$43.7154.19 million shs$186.75 billion
03/27/2024$41.99$43.77
+4.24%		$43.83$42.5050.97 million shs$185.06 billion
03/26/2024$41.83$41.99
+0.38%		$42.27$41.6639.07 million shs$177.53 billion
03/25/2024$42.57$41.83
-1.74%		$42.22$40.5747.11 million shs$176.86 billion
03/22/2024$42.42$42.57
+0.35%		$42.80$42.0928.44 million shs$179.99 billion
03/21/2024$42.20$42.42
+0.52%		$43.60$42.3250.75 million shs$179.35 billion
03/20/2024$42.05$42.20
+0.36%		$43.01$41.4174.61 million shs$178.42 billion
03/19/2024$42.71$42.05
-1.55%		$42.29$41.4434.62 million shs$177.79 billion
03/18/2024$42.64$42.71
+0.16%		$43.38$42.6025.84 million shs$180.58 billion
03/15/2024$42.75$42.64
-0.26%		$43.15$42.3566.93 million shs$180.28 billion
03/14/2024$43.23$42.75
-1.11%		$43.35$42.5138.08 million shs$180.75 billion
03/13/2024$45.24$43.23
-4.44%		$44.98$43.2053.12 million shs$182.78 billion
03/12/2024$44.86$45.24
+0.85%		$45.27$44.4631.71 million shs$191.27 billion
03/11/2024$44.00$44.86
+1.95%		$44.93$43.6735.00 million shs$189.67 billion

Related Companies:
This page (NASDAQ:INTC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored