Intel (INTC) Stock Chart & Stock Price History

$21.15

+0.38 (+1.83%)

(As of 04:29 PM ET)

Compare

Intel Stock Price Performance

5 Day Performance: +9.46%
1 Month Performance: 0.00%
3 Month Performance: -29.74%
6 Month Performance: -48.82%
Year-To-Date Performance: -57.17%
1 Year Performance: -40.78%

Ad Behind the Markets

“Buffett Indicator” Predicts 62% Stock Market Crash

The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.

Take these 4 steps to protect your retirement here >>>

INTC Stock Chart for Thursday, September, 19, 2024

Intel Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$21.47	$20.77 -3.26%	$21.74	$20.72	118.45 million shs	$88.42 billion
09/17/2024	$20.91	$21.47 +2.68%	$22.58	$21.24	195.72 million shs	$91.40 billion
09/16/2024	$19.66	$20.91 +6.36%	$21.07	$19.76	146.91 million shs	$89.41 billion
09/13/2024	$19.36	$19.66 +1.55%	$19.80	$19.50	43.72 million shs	$84.07 billion
09/12/2024	$19.64	$19.36 -1.43%	$19.54	$19.04	51.51 million shs	$82.42 billion
09/11/2024	$18.98	$19.64 +3.48%	$19.69	$18.52	71.28 million shs	$83.98 billion
“I’ll Give You the Knowledge and Confidence You Need to Make Your First Options Trade in Five Days or Less… Guaranteed!” (Ad) Starting Monday, September 23 — a veteran 25-year Chicago Options Exchange market-maker will show you his UOA options secret that could help you consistently target gains of 126%… 245%… even 463% or more… Often in 30 days or less… No matter what the market is doing right now. Go here for the full details now.
09/10/2024	$19.07	$18.98 -0.47%	$19.11	$18.51	55.48 million shs	$81.16 billion
09/09/2024	$18.89	$19.07 +0.95%	$19.54	$18.95	64.16 million shs	$81.54 billion
09/06/2024	$19.40	$18.89 -2.63%	$19.48	$18.64	92.54 million shs	$80.41 billion
09/05/2024	$19.43	$19.40 -0.15%	$19.90	$19.24	65.31 million shs	$82.59 billion
09/04/2024	$20.10	$19.43 -3.33%	$20.05	$19.28	85.76 million shs	$82.71 billion
09/03/2024	$22.04	$20.10 -8.80%	$21.69	$19.99	115.10 million shs	$85.57 billion
09/02/2024	$22.04	$22.04	$22.12	$21.00	177.79 million shs	$94.24 billion
08/30/2024	$20.13	$22.04 +9.49%	$22.12	$21.00	177.56 million shs	$93.82 billion
08/29/2024	$19.61	$20.13 +2.65%	$20.60	$19.75	64.46 million shs	$85.69 billion
08/28/2024	$20.07	$19.61 -2.29%	$20.11	$19.51	49.94 million shs	$83.48 billion
08/27/2024	$20.13	$20.07 -0.30%	$20.26	$19.84	43.65 million shs	$85.44 billion
08/26/2024	$20.54	$20.13 -2.00%	$20.54	$19.95	58.43 million shs	$85.69 billion
08/23/2024	$20.10	$20.54 +2.19%	$20.93	$20.26	73.24 million shs	$87.44 billion
08/22/2024	$21.41	$20.10 -6.12%	$21.40	$20.04	81.28 million shs	$85.57 billion
08/21/2024	$20.99	$21.41 +2.00%	$21.44	$21.07	56.98 million shs	$91.14 billion
08/20/2024	$21.52	$20.99 -2.46%	$21.23	$20.82	84.08 million shs	$89.35 billion
08/19/2024	$20.87	$21.52 +3.11%	$21.80	$20.84	65.87 million shs	$91.61 billion
08/16/2024	$20.69	$20.87 +0.87%	$20.89	$20.41	48.48 million shs	$88.84 billion
08/15/2024	$19.92	$20.69 +3.87%	$21.06	$20.23	84.67 million shs	$88.08 billion
08/14/2024	$20.47	$19.92 -2.69%	$20.50	$19.79	56.68 million shs	$84.80 billion
08/13/2024	$19.36	$20.47 +5.73%	$20.48	$19.47	77.43 million shs	$87.14 billion
08/12/2024	$19.71	$19.36 -1.78%	$19.97	$19.00	54.59 million shs	$82.42 billion
08/09/2024	$20.49	$19.71 -3.81%	$20.15	$19.50	76.27 million shs	$83.91 billion
08/08/2024	$18.99	$20.49 +7.90%	$20.55	$18.84	95.66 million shs	$87.23 billion
08/07/2024	$19.83	$18.99 -4.24%	$20.25	$18.95	97.71 million shs	$80.84 billion
08/06/2024	$20.11	$19.83 -1.39%	$20.63	$19.75	106.50 million shs	$84.42 billion
08/05/2024	$21.48	$20.11 -6.38%	$20.39	$19.29	147.15 million shs	$85.61 billion
08/02/2024	$29.05	$21.48 -26.06%	$21.98	$20.42	300.29 million shs	$91.44 billion
08/01/2024	$30.74	$29.05 -5.50%	$30.71	$28.89	105.03 million shs	$123.67 billion
07/31/2024	$30.13	$30.74 +2.02%	$30.87	$30.28	55.92 million shs	$130.86 billion
07/30/2024	$30.83	$30.13 -2.27%	$30.91	$30.01	47.98 million shs	$128.26 billion
07/29/2024	$31.35	$30.83 -1.66%	$31.47	$30.79	32.28 million shs	$131.24 billion
07/26/2024	$31.10	$31.35 +0.80%	$31.56	$31.02	38.32 million shs	$133.46 billion
07/25/2024	$31.70	$31.10 -1.89%	$31.99	$30.95	49.67 million shs	$132.39 billion
“I’ll Give You the Knowledge and Confidence You Need to Make Your First Options Trade in Five Days or Less… Guaranteed!” (Ad) Starting Monday, September 23 — a veteran 25-year Chicago Options Exchange market-maker will show you his UOA options secret that could help you consistently target gains of 126%… 245%… even 463% or more… Often in 30 days or less… No matter what the market is doing right now. Go here for the full details now.
07/24/2024	$32.95	$31.70 -3.79%	$32.80	$31.66	62.16 million shs	$134.95 billion
07/23/2024	$33.37	$32.95 -1.26%	$33.23	$32.83	29.32 million shs	$140.27 billion
07/22/2024	$32.98	$33.37 +1.18%	$33.41	$32.76	48.43 million shs	$142.06 billion
07/19/2024	$34.87	$32.98 -5.42%	$34.57	$32.85	69.26 million shs	$140.40 billion
07/18/2024	$34.46	$34.87 +1.19%	$36.30	$34.53	83.81 million shs	$148.44 billion
07/17/2024	$34.34	$34.46 +0.35%	$37.16	$34.40	112.09 million shs	$146.70 billion
07/16/2024	$34.46	$34.34 -0.35%	$34.45	$33.84	28.14 million shs	$146.19 billion
07/15/2024	$34.49	$34.46 -0.09%	$35.23	$34.31	39.80 million shs	$146.70 billion
07/12/2024	$33.50	$34.49 +2.96%	$35.48	$33.78	62.74 million shs	$146.82 billion
07/11/2024	$34.87	$33.50 -3.93%	$35.14	$33.31	55.08 million shs	$142.61 billion
07/10/2024	$34.59	$34.87 +0.81%	$34.97	$34.13	52.15 million shs	$148.44 billion
07/09/2024	$33.99	$34.59 +1.77%	$35.22	$33.72	97.59 million shs	$147.25 billion
07/08/2024	$32.02	$33.99 +6.15%	$34.09	$32.82	81.81 million shs	$144.70 billion
07/05/2024	$31.23	$32.02 +2.53%	$32.34	$31.31	45.27 million shs	$136.31 billion
07/04/2024	$31.23	$31.23	$31.34	$30.91	24.07 million shs	$132.95 billion
07/03/2024	$31.07	$31.23 +0.51%	$31.34	$30.91	24.07 million shs	$132.95 billion
07/02/2024	$30.84	$31.07 +0.75%	$31.31	$30.59	35.97 million shs	$132.26 billion
07/01/2024	$30.97	$30.84 -0.42%	$31.02	$30.61	31.24 million shs	$131.29 billion
06/28/2024	$30.59	$30.97 +1.24%	$31.31	$30.72	41.44 million shs	$131.84 billion
06/27/2024	$30.54	$30.59 +0.16%	$30.66	$30.29	30.16 million shs	$130.22 billion
06/26/2024	$30.74	$30.54 -0.65%	$30.68	$30.27	30.22 million shs	$130.01 billion
06/25/2024	$30.57	$30.74 +0.56%	$30.83	$30.29	29.47 million shs	$130.86 billion
06/24/2024	$31.09	$30.57 -1.67%	$31.42	$30.53	40.14 million shs	$130.14 billion
06/21/2024	$30.62	$31.09 +1.53%	$31.36	$30.67	92.51 million shs	$132.35 billion
06/20/2024	$30.63	$30.62 -0.03%	$31.11	$30.45	43.78 million shs	$130.35 billion
06/19/2024	$30.63	$30.63	$31.47	$30.50	33.29 million shs	$130.39 billion
06/18/2024	$30.98	$30.63 -1.13%	$31.47	$30.50	33.06 million shs	$130.39 billion