Get the Stockscreener App
23.32
3.55%
0.80
After Hours:
23.29
-0.03
-0.13%
Overview
News
Price History
Option Chain
Financials
Why INTC Down?
Discussions
Forecast
Stock Split
Dividend History
Intel Corp Stock (INTC) Price History
The historical daily chart and data for Intel Corp stock (INTC), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $23.32.
- Intel Corp all-time high stock price is $69.28, occurred on January 24, 2020.
- The lowest Intel Corp stock price recorded was $18.51 on September 10, 2024. Since then, Intel Corp's stock price has risen over 25.99% to $23.32 now.
- The 52-week high stock price for INTC is $51.28, representing a 119.90% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for INTC is $18.51, indicating a -20.63% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Intel Corp (INTC) stock in the beginning of 2023 was $53.21. The stock closed the year at $26.43, a loss of over -50.33% for the year.
The table below shows more information about INTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $23.58 | $22.40 | $1.18 | 57,520,699.0 | +3.55% |
| Nov 04, 2024 | $23.00 | $22.00 | $1.00 | 83,613,266.0 | -2.93% |
| Nov 01, 2024 | $23.58 | $21.91 | $1.67 | 168,101,551.0 | +7.81% |
| Oct 31, 2024 | $22.25 | $21.47 | $0.78 | 100,723,735.0 | -3.50% |
| Oct 30, 2024 | $22.93 | $22.26 | $0.67 | 47,980,666.0 | -2.62% |
| Oct 29, 2024 | $23.14 | $22.41 | $0.73 | 71,179,375.0 | -0.09% |
| Oct 28, 2024 | $23.27 | $22.56 | $0.71 | 38,633,996.0 | +1.06% |
| Oct 25, 2024 | $23.34 | $22.41 | $0.9299 | 61,923,795.0 | +1.52% |
| Oct 24, 2024 | $22.36 | $21.97 | $0.395 | 37,419,737.0 | +1.64% |
| Oct 23, 2024 | $22.43 | $21.57 | $0.85 | 45,126,749.0 | -1.87% |
| Oct 22, 2024 | $22.82 | $22.17 | $0.65 | 38,531,748.0 | -1.93% |
| Oct 21, 2024 | $22.88 | $22.25 | $0.63 | 39,074,316.0 | +0.31% |
| Oct 18, 2024 | $22.82 | $22.50 | $0.32 | 35,203,814.0 | +1.47% |
| Oct 17, 2024 | $22.82 | $22.40 | $0.42 | 42,491,175.0 | +0.58% |
| Oct 16, 2024 | $22.54 | $21.74 | $0.80 | 61,581,425.0 | -1.54% |
| Oct 15, 2024 | $23.72 | $22.47 | $1.25 | 67,890,307.0 | -3.33% |
| Oct 14, 2024 | $23.77 | $23.27 | $0.4999 | 35,018,634.0 | -0.51% |
| Oct 11, 2024 | $23.82 | $22.98 | $0.84 | 42,831,960.0 | +1.46% |
| Oct 10, 2024 | $23.53 | $22.96 | $0.57 | 42,755,749.0 | -1.02% |
| Oct 09, 2024 | $23.48 | $23.06 | $0.42 | 42,587,607.0 | +0.60% |
| Oct 08, 2024 | $23.42 | $22.05 | $1.38 | 56,299,236.0 | +4.20% |
Intel Corp Stock (INTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intel Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intel Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intel Corp Stock (INTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.58 | $21.91 | $1.67 | 366,756,215.0 | +8.36% |
| Oct, 2024 | $23.82 | $21.47 | $2.35 | 1,179,161,328.0 | -8.27% |
| Sep, 2024 | $24.66 | $18.51 | $6.15 | 2,067,490,539.0 | +6.44% |
| Aug, 2024 | $30.71 | $18.84 | $11.87 | 1,965,903,348.0 | -28.30% |
| Jul, 2024 | $37.16 | $30.00 | $7.15 | 1,138,537,484.0 | -0.74% |
| Jun, 2024 | $31.48 | $29.94 | $1.54 | 710,525,340.0 | +0.39% |
| May, 2024 | $32.42 | $29.73 | $2.69 | 972,455,438.0 | +1.25% |
| Apr, 2024 | $45.41 | $30.42 | $14.99 | 1,227,694,152.0 | -31.02% |
| Mar, 2024 | $46.63 | $40.57 | $6.06 | 944,464,461.0 | +2.60% |
| Feb, 2024 | $45.27 | $41.60 | $3.67 | 809,658,685.0 | -0.07% |
| Jan, 2024 | $50.30 | $42.36 | $7.94 | 990,449,496.0 | -14.27% |
Intel Corp Stock (INTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.28 | $41.17 | $10.11 | 823,074,968.0 | +12.42% |
| Nov, 2023 | $45.34 | $36.28 | $9.06 | 803,819,256.0 | +22.47% |
| Oct, 2023 | $37.22 | $32.15 | $5.07 | 788,392,737.0 | +2.67% |
| Sep, 2023 | $40.07 | $33.64 | $6.43 | 839,441,123.0 | +1.17% |
| Aug, 2023 | $36.02 | $32.02 | $4.00 | 714,512,154.0 | -1.76% |
| Jul, 2023 | $37.19 | $31.38 | $5.81 | 784,636,053.0 | +6.97% |
| Jun, 2023 | $37.11 | $29.70 | $7.41 | 1,049,513,692.0 | +6.36% |
| May, 2023 | $32.29 | $26.86 | $5.43 | 943,926,393.0 | +1.22% |
| Apr, 2023 | $33.84 | $28.51 | $5.33 | 728,838,351.0 | -4.93% |
| Mar, 2023 | $32.90 | $24.97 | $7.93 | 1,193,311,817.0 | +31.05% |
| Feb, 2023 | $31.17 | $24.73 | $6.44 | 880,285,334.0 | -11.78% |
| Jan, 2023 | $30.49 | $26.37 | $4.12 | 840,710,486.0 | +6.92% |
Intel Corp Stock (INTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.48 | $25.35 | $5.13 | 758,549,805.0 | -12.11% |
| Nov, 2022 | $31.34 | $27.17 | $4.16 | 788,906,856.0 | +5.77% |
| Oct, 2022 | $29.22 | $24.59 | $4.63 | 980,999,384.0 | +10.32% |
| Sep, 2022 | $32.38 | $25.74 | $6.64 | 888,818,570.0 | -19.27% |
| Aug, 2022 | $37.69 | $31.77 | $5.92 | 898,878,222.0 | -12.09% |
| Jul, 2022 | $40.73 | $35.24 | $5.49 | 748,481,184.0 | -2.94% |
| Jun, 2022 | $44.93 | $36.60 | $8.33 | 758,882,672.0 | -15.78% |
| May, 2022 | $46.64 | $40.31 | $6.33 | 766,356,794.0 | +1.90% |
| Apr, 2022 | $49.90 | $43.50 | $6.40 | 639,184,851.0 | -12.05% |
| Mar, 2022 | $52.51 | $44.07 | $8.44 | 848,842,479.0 | +3.90% |
| Feb, 2022 | $49.97 | $43.62 | $6.34 | 753,552,582.0 | -2.29% |
| Jan, 2022 | $56.28 | $46.30 | $9.98 | 879,880,574.0 | -5.20% |
2.94%
3.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):