Free Trial

Intel (INTC) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free intc Stock Alerts
$30.74
+0.32 (+1.05%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intel Stock Price Performance

5 Day
Performance
+2.36%
1 Month
Performance
+2.16%
3 Month
Performance
-30.14%
6 Month
Performance
-28.01%
Year-To-Date
Performance
-38.83%
1 Year
Performance
-1.91%
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 Smallcaps Daily
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 promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
03/08/2024$46.15$44.00
-4.66%		$46.63$44.0054.83 million shs$186.03 billion

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

From Our Partners
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
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored