NASDAQ:INTC
Intel Stock Price (Quote)
$42.70
+0.550 (+1.30%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.75 | $45.34 | Friday, 8th Dec 2023 INTC stock ended at $42.70. This is 1.30% more than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 2.74% from a day low at $41.81 to a day high of $42.96. |
| 90 days | $32.15 | $45.34 | |
| 52 weeks | $24.73 | $45.34 |
Historical Intel Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-08 | $41.84 | $42.96 | $41.81 | $42.70 | 34 804 144 |
| 2023-12-07 | $41.75 | $42.44 | $41.18 | $42.15 | 27 628 834 |
| 2023-12-06 | $42.48 | $42.58 | $41.17 | $41.27 | 30 357 633 |
| 2023-12-05 | $41.91 | $42.29 | $41.61 | $41.92 | 31 191 864 |
| 2023-12-04 | $43.30 | $43.30 | $41.71 | $42.35 | 47 923 301 |
| 2023-12-01 | $44.36 | $44.36 | $42.86 | $43.74 | 43 078 983 |
| 2023-11-30 | $44.65 | $45.09 | $44.41 | $44.70 | 38 710 412 |
| 2023-11-29 | $44.60 | $45.34 | $44.60 | $44.94 | 37 803 517 |
| 2023-11-28 | $43.69 | $44.38 | $43.66 | $44.23 | 23 725 136 |
| 2023-11-27 | $43.65 | $44.55 | $43.65 | $44.08 | 27 534 752 |
| 2023-11-24 | $43.68 | $44.00 | $43.61 | $43.96 | 12 975 620 |
| 2023-11-22 | $44.03 | $44.63 | $43.55 | $43.67 | 30 625 341 |
| 2023-11-21 | $44.50 | $44.66 | $43.30 | $43.64 | 35 794 162 |
| 2023-11-20 | $43.78 | $44.93 | $43.78 | $44.74 | 43 740 481 |
| 2023-11-17 | $42.91 | $43.81 | $42.56 | $43.81 | 48 514 239 |
| 2023-11-16 | $41.00 | $43.40 | $40.82 | $43.35 | 86 019 957 |
| 2023-11-15 | $39.59 | $40.84 | $39.59 | $40.61 | 45 401 570 |
| 2023-11-14 | $38.80 | $39.49 | $38.07 | $39.41 | 42 096 673 |
| 2023-11-13 | $38.35 | $38.56 | $38.14 | $38.23 | 22 098 972 |
| 2023-11-10 | $38.24 | $38.99 | $38.24 | $38.86 | 35 147 853 |
| 2023-11-09 | $38.05 | $38.52 | $37.77 | $37.80 | 36 920 347 |
| 2023-11-08 | $38.85 | $38.89 | $37.75 | $37.92 | 31 409 533 |
| 2023-11-07 | $38.24 | $38.90 | $37.99 | $38.77 | 30 655 009 |
| 2023-11-06 | $38.02 | $38.19 | $37.86 | $37.95 | 22 144 934 |
| 2023-11-03 | $38.00 | $38.32 | $37.67 | $38.14 | 29 309 569 |
