Free Trial

Intel (INTC) Stock Chart & Stock Price History

Intel logo
$22.52
-0.68 (-2.93%)
(As of 11/4/2024 ET)

Intel Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
-0.31%
3 Month
Performance
+4.84%
6 Month
Performance
-27.12%
Year-To-Date
Performance
-55.18%
1 Year
Performance
-40.95%
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

INTC Stock Chart for Tuesday, November, 5, 2024

Intel Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$23.20$22.52
-2.93%
$23.00$22.0084.41 million shs$96.30 billion
11/01/2024$21.52$23.20
+7.81%
$23.57$21.91172.71 million shs$99.20 billion
10/31/2024$22.30$21.52
-3.50%
$22.24$21.47110.40 million shs$91.61 billion
10/30/2024$22.90$22.30
-2.62%
$22.93$22.2650.80 million shs$94.93 billion
10/29/2024$22.92$22.90
-0.09%
$23.14$22.4183.23 million shs$97.49 billion
10/28/2024$22.68$22.92
+1.06%
$23.27$22.5641.81 million shs$97.57 billion
10/25/2024$22.34$22.68
+1.52%
$23.34$22.4167.39 million shs$96.55 billion
10/24/2024$21.98$22.34
+1.64%
$22.37$21.9740.48 million shs$95.10 billion
10/23/2024$22.40$21.98
-1.87%
$22.43$21.5845.66 million shs$93.57 billion
10/22/2024$22.84$22.40
-1.93%
$22.81$22.1750.05 million shs$95.36 billion
10/21/2024$22.77$22.84
+0.31%
$22.88$22.2539.53 million shs$97.23 billion
10/18/2024$22.44$22.77
+1.47%
$22.82$22.5039.92 million shs$96.93 billion
10/17/2024$22.31$22.44
+0.58%
$22.82$22.4043.71 million shs$95.53 billion
10/16/2024$22.66$22.31
-1.54%
$22.54$21.7462.04 million shs$94.97 billion
10/15/2024$23.44$22.66
-3.33%
$23.72$22.4768.75 million shs$96.46 billion
10/14/2024$23.56$23.44
-0.51%
$23.77$23.2735.36 million shs$99.78 billion
10/11/2024$23.22$23.56
+1.46%
$23.82$22.9843.50 million shs$100.74 billion
10/10/2024$23.46$23.22
-1.02%
$23.53$22.9644.75 million shs$98.85 billion
10/09/2024$23.32$23.46
+0.60%
$23.48$23.0644.68 million shs$99.87 billion
10/08/2024$22.38$23.32
+4.20%
$23.42$22.0558.48 million shs$99.27 billion
10/07/2024$22.59$22.38
-0.93%
$22.64$22.0254.82 million shs$95.27 billion
10/04/2024$22.26$22.59
+1.48%
$22.91$22.3049.86 million shs$96.17 billion
10/03/2024$22.39$22.26
-0.58%
$22.73$21.6549.44 million shs$94.76 billion
10/02/2024$22.69$22.39
-1.32%
$23.07$22.3558.90 million shs$95.31 billion
10/01/2024$23.46$22.69
-3.28%
$23.72$22.2686.19 million shs$96.59 billion
09/30/2024$23.91$23.46
-1.88%
$23.95$23.0966.32 million shs$99.87 billion
09/27/2024$23.92$23.91
-0.04%
$24.66$23.7085.71 million shs$101.78 billion
09/26/2024$23.54$23.92
+1.61%
$24.42$23.2595.18 million shs$100.21 billion
09/25/2024$22.81$23.54
+3.20%
$24.06$22.73116.50 million shs$100.66 billion
09/24/2024$22.56$22.81
+1.11%
$23.11$22.29112.87 million shs$97.10 billion
09/23/2024$21.84$22.56
+3.30%
$22.82$22.03184.07 million shs$96.04 billion
09/20/2024$21.14$21.84
+3.31%
$23.12$20.35259.24 million shs$92.97 billion
09/19/2024$20.77$21.14
+1.78%
$21.69$21.0399.16 million shs$89.99 billion
09/18/2024$21.47$20.77
-3.26%
$21.74$20.72118.45 million shs$88.42 billion
09/17/2024$20.91$21.47
+2.68%
$22.58$21.24195.72 million shs$91.40 billion
09/16/2024$19.66$20.91
+6.36%
$21.07$19.76146.91 million shs$89.41 billion
09/13/2024$19.36$19.66
+1.55%
$19.80$19.5043.72 million shs$84.07 billion
09/12/2024$19.64$19.36
-1.43%
$19.54$19.0451.51 million shs$82.42 billion
09/11/2024$18.98$19.64
+3.48%
$19.69$18.5271.28 million shs$83.98 billion
09/10/2024$19.07$18.98
-0.47%
$19.11$18.5155.48 million shs$81.16 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

09/09/2024$18.89$19.07
+0.95%
$19.54$18.9564.16 million shs$81.54 billion
09/06/2024$19.40$18.89
-2.63%
$19.48$18.6492.54 million shs$80.41 billion
09/05/2024$19.43$19.40
-0.15%
$19.90$19.2465.31 million shs$82.59 billion
09/04/2024$20.10$19.43
-3.33%
$20.05$19.2885.76 million shs$82.71 billion
09/03/2024$22.04$20.10
-8.80%
$21.69$19.99115.10 million shs$85.57 billion
09/02/2024$22.04$22.04$22.12$21.00177.79 million shs$94.24 billion
08/30/2024$20.13$22.04
+9.49%
$22.12$21.00177.56 million shs$93.82 billion
08/29/2024$19.61$20.13
+2.65%
$20.60$19.7564.46 million shs$85.69 billion
08/28/2024$20.07$19.61
-2.29%
$20.11$19.5149.94 million shs$83.48 billion
08/27/2024$20.13$20.07
-0.30%
$20.26$19.8443.65 million shs$85.44 billion
08/26/2024$20.54$20.13
-2.00%
$20.54$19.9558.43 million shs$85.69 billion
08/23/2024$20.10$20.54
+2.19%
$20.93$20.2673.24 million shs$87.44 billion
08/22/2024$21.41$20.10
-6.12%
$21.40$20.0481.28 million shs$85.57 billion
08/21/2024$20.99$21.41
+2.00%
$21.44$21.0756.98 million shs$91.14 billion
08/20/2024$21.52$20.99
-2.46%
$21.23$20.8284.08 million shs$89.35 billion
08/19/2024$20.87$21.52
+3.11%
$21.80$20.8465.87 million shs$91.61 billion
08/16/2024$20.69$20.87
+0.87%
$20.89$20.4148.48 million shs$88.84 billion
08/15/2024$19.92$20.69
+3.87%
$21.06$20.2384.67 million shs$88.08 billion
08/14/2024$20.47$19.92
-2.69%
$20.50$19.7956.68 million shs$84.80 billion
08/13/2024$19.36$20.47
+5.73%
$20.48$19.4777.43 million shs$87.14 billion
08/12/2024$19.71$19.36
-1.78%
$19.97$19.0054.59 million shs$82.42 billion
08/09/2024$20.49$19.71
-3.81%
$20.15$19.5076.27 million shs$83.91 billion
08/08/2024$18.99$20.49
+7.90%
$20.55$18.8495.66 million shs$87.23 billion
08/07/2024$19.83$18.99
-4.24%
$20.25$18.9597.71 million shs$80.84 billion
08/06/2024$20.11$19.83
-1.39%
$20.63$19.75106.50 million shs$84.42 billion
08/05/2024$21.48$20.11
-6.38%
$20.39$19.29147.15 million shs$85.61 billion


This page (NASDAQ:INTC) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners