14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $29.87 $32.07 Friday, 21st Jun 2024 INTC stock ended at $31.09. This is 1.53% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 2.25% from a day low at $30.67 to a day high of $31.36.
90 days $29.73 $45.41
52 weeks $29.73 $51.28

Historical Intel Corporation prices

Date Open High Low Close Volume
Jun 21, 2024 $30.85 $31.36 $30.67 $31.09 90 181 451
Jun 20, 2024 $30.56 $31.11 $30.45 $30.62 43 528 460
Jun 18, 2024 $30.99 $31.47 $30.50 $30.63 33 024 649
Jun 17, 2024 $30.34 $31.00 $30.18 $30.98 34 489 497
Jun 14, 2024 $30.29 $30.56 $30.23 $30.45 27 263 176
Jun 13, 2024 $30.38 $30.58 $30.14 $30.46 33 629 886
Jun 12, 2024 $31.46 $31.47 $30.39 $30.76 50 906 420
Jun 11, 2024 $30.77 $31.03 $30.53 $30.92 24 483 875
Jun 10, 2024 $30.55 $30.95 $30.29 $30.91 35 520 392
Jun 07, 2024 $30.25 $30.78 $30.21 $30.74 32 135 422
Jun 06, 2024 $30.55 $30.59 $30.16 $30.42 34 028 736
Jun 05, 2024 $30.27 $30.84 $30.01 $30.78 43 884 626
Jun 04, 2024 $30.75 $30.75 $29.94 $30.03 49 092 818
Jun 03, 2024 $31.03 $31.07 $30.05 $30.29 34 299 586
May 31, 2024 $30.22 $30.96 $29.94 $30.85 93 316 284
May 30, 2024 $30.21 $30.50 $30.06 $30.19 32 242 459
May 29, 2024 $30.47 $30.67 $30.11 $30.13 34 435 580
May 28, 2024 $30.94 $31.37 $30.66 $31.06 36 562 042
May 24, 2024 $30.29 $31.02 $30.13 $30.72 40 946 355
May 23, 2024 $31.45 $31.56 $29.87 $30.08 61 730 184
May 22, 2024 $31.91 $32.07 $31.10 $31.42 36 223 422
May 21, 2024 $31.98 $32.23 $31.62 $31.74 35 507 091
May 20, 2024 $31.85 $32.42 $31.76 $32.10 31 765 000
May 17, 2024 $32.06 $32.11 $31.59 $31.83 39 527 014
May 16, 2024 $31.63 $32.26 $31.52 $32.03 47 223 270

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INTC stock historical prices to predict future price movements?
Trend Analysis: Examine the INTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Intel Corporation

Intel Intel Corporation engages in the design, manufacture, and sale of computer products and technologies worldwide. The company operates through CCG, DCG, IOTG, Mobileye, NSG, PSG, and All Other segments. It offers platform products, such as central processing units and chipsets, and system-on-chip and multichip packages; and non-platform or adjacent products, including accelerators, boards and systems, connectivity products, graphics, and memory and... INTC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT