INTEL Historical Stock Price

Below is the stock price history for Intel INTC. Data is recorded each day for the historical open, high, low, close and volume. The Intel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intel Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 63.38 63.38 62.42 62.69 1,178,919
2021-04-19 63.71 63.85 63.15 63.57 1,319,925
2021-04-16 65.06 65.21 64.62 64.765 1,180,586
2021-04-15 64.53 65.16 64.53 64.93 1,371,743
2021-04-14 64.44 64.67 63.93 64.01 1,288,503
2021-04-13 64.41 65.115 64.41 65.115 1,469,527
2021-04-12 68.22 68.22 64.85 65.43 2,935,509
2021-04-09 67.53 68.26 67.52 68.26 1,729,044
2021-04-08 66.51 67.04 66.45 66.91 994,715
2021-04-07 66.34 66.47 65.52 66.21 1,252,287
2021-04-06 66.16 66.27 65.30 65.39 1,254,521
2021-04-05 65.99 66.72 65.69 66.72 1,633,212
2021-04-02 64.56 64.56 64.56 64.56 1,944,611
2021-04-01 63.715 64.47 63.71 64.47 1,830,932
2021-03-31 63.64 64.45 63.64 64.01 1,789,051
2021-03-30 63.41 63.84 63.41 63.64 1,365,817
2021-03-29 64.17 65.08 63.85 64.22 1,726,199
2021-03-26 63.33 64.45 63.05 64.45 2,554,763
2021-03-25 62.00 62.37 61.12 62.02 2,878,231
2021-03-24 63.64 63.86 62.44 62.57 4,568,812
2021-03-23 65.00 65.00 63.24 63.40 2,483,488
2021-03-22 64.635 66.33 64.635 65.59 2,394,195
2021-03-19 63.77 64.94 63.40 64.14 2,136,738
2021-03-18 64.88 65.44 63.81 63.81 2,221,831
2021-03-17 64.42 66.02 63.94 65.70 2,929,941
2021-03-16 65.60 65.71 64.57 64.78 2,136,821
2021-03-15 62.54 63.53 62.54 63.49 1,372,410
2021-03-12 62.73 63.205 62.31 62.94 1,777,707
2021-03-11 62.95 64.08 62.50 63.19 2,315,461
2021-03-10 63.61 63.97 62.31 62.38 2,497,587

» More Intel Stock Price History

To see other companies like Intel (INTC), view our stock market today for news, and other data.