Free Trial

Intel (INTC) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free INTC Stock Alerts
$32.03
+0.76 (+2.43%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intel Stock Price Performance

5 Day
Performance
+7.30%
1 Month
Performance
-11.67%
3 Month
Performance
-26.38%
6 Month
Performance
-26.11%
Year-To-Date
Performance
-36.26%
1 Year
Performance
+9.62%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

INTC Stock Chart for Friday, May, 17, 2024

INTC Chart by TradingView

Intel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
03/07/2024$44.51$46.15
+3.68%		$46.42$45.1849.79 million shs$195.12 billion
03/06/2024$43.16$44.51
+3.13%		$45.50$43.5652.57 million shs$188.19 billion
03/05/2024$45.61$43.16
-5.37%		$44.87$42.6956.29 million shs$182.48 billion
03/04/2024$43.82$45.61
+4.08%		$46.61$43.8559.93 million shs$192.84 billion
03/01/2024$43.05$43.82
+1.79%		$44.27$43.1441.40 million shs$185.27 billion
02/29/2024$41.99$43.05
+2.52%		$43.15$42.3648.80 million shs$182.02 billion
02/28/2024$42.73$41.99
-1.73%		$42.45$41.9126.87 million shs$177.53 billion
02/27/2024$42.99$42.73
-0.60%		$43.26$42.5125.11 million shs$180.66 billion
02/26/2024$42.99$42.99$43.68$42.8227.01 million shs$181.76 billion
02/23/2024$42.98$42.99
+0.02%		$43.51$42.6633.79 million shs$181.76 billion
02/22/2024$43.47$42.98
-1.13%		$44.67$42.5362.70 million shs$181.72 billion
02/21/2024$44.52$43.47
-2.36%		$44.69$43.0857.50 million shs$183.79 billion
02/20/2024$43.51$44.52
+2.32%		$45.17$43.4261.47 million shs$188.23 billion
02/19/2024$43.51$43.51$44.22$43.1229.98 million shs$183.96 billion
02/16/2024$44.05$43.51
-1.23%		$44.22$43.1229.86 million shs$183.96 billion
02/15/2024$44.19$44.05
-0.32%		$45.27$44.0243.99 million shs$186.24 billion

Related Companies:
This page (NASDAQ:INTC) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media