NASDAQ:INTC
Intel Stock Price (Quote)
$30.90
+0.390 (+1.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.02 | $41.64 | Friday, 3rd May 2024 INTC stock ended at $30.90. This is 1.28% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.14% from a day low at $30.70 to a day high of $31.05. |
| 90 days | $30.02 | $46.63 | |
| 52 weeks | $26.86 | $51.28 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $30.98 | $31.05 | $30.70 | $30.90 | 36 365 368 |
| May 02, 2024 | $30.59 | $30.67 | $30.19 | $30.51 | 47 872 016 |
| May 01, 2024 | $30.17 | $31.04 | $30.02 | $30.37 | 57 909 296 |
| Apr 30, 2024 | $31.04 | $31.18 | $30.42 | $30.47 | 67 197 970 |
| Apr 29, 2024 | $31.86 | $31.91 | $31.07 | $31.36 | 57 961 109 |
| Apr 26, 2024 | $31.78 | $32.24 | $30.64 | $31.88 | 119 183 151 |
| Apr 25, 2024 | $34.56 | $35.30 | $34.50 | $35.11 | 58 788 270 |
| Apr 24, 2024 | $34.86 | $35.18 | $34.34 | $34.50 | 48 837 422 |
| Apr 23, 2024 | $34.34 | $34.60 | $34.18 | $34.28 | 42 080 364 |
| Apr 22, 2024 | $34.42 | $34.57 | $34.08 | $34.41 | 37 063 420 |
| Apr 19, 2024 | $35.13 | $35.13 | $34.18 | $34.20 | 58 298 674 |
| Apr 18, 2024 | $35.42 | $35.66 | $34.77 | $35.04 | 41 888 241 |
| Apr 17, 2024 | $36.10 | $36.13 | $35.37 | $35.68 | 39 388 982 |
| Apr 16, 2024 | $36.27 | $36.51 | $35.76 | $36.26 | 30 276 070 |
| Apr 15, 2024 | $36.04 | $36.70 | $35.89 | $36.31 | 49 807 300 |
| Apr 12, 2024 | $36.69 | $36.70 | $35.61 | $35.69 | 79 456 782 |
| Apr 11, 2024 | $37.43 | $37.67 | $37.08 | $37.63 | 41 591 628 |
| Apr 10, 2024 | $38.02 | $38.22 | $37.02 | $37.20 | 50 625 788 |
| Apr 09, 2024 | $38.05 | $38.58 | $37.33 | $38.33 | 77 808 401 |
| Apr 08, 2024 | $38.64 | $38.86 | $37.91 | $37.98 | 56 273 834 |
| Apr 05, 2024 | $39.35 | $39.46 | $38.51 | $38.71 | 66 150 727 |
| Apr 04, 2024 | $40.59 | $40.78 | $39.70 | $39.73 | 56 125 195 |
| Apr 03, 2024 | $41.40 | $41.64 | $40.22 | $40.33 | 82 953 622 |
| Apr 02, 2024 | $43.92 | $44.07 | $43.50 | $43.94 | 30 475 269 |
| Apr 01, 2024 | $44.29 | $45.41 | $44.18 | $44.52 | 29 688 507 |
