NASDAQ:INTC
Intel Stock Price (Quote)
$31.42
-0.320 (-1.01%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.73 | $35.30 | Wednesday, 22nd May 2024 INTC stock ended at $31.42. This is 1.01% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 3.11% from a day low at $31.10 to a day high of $32.07. |
90 days | $29.73 | $46.63 | |
52 weeks | $26.86 | $51.28 |
Date | Open | High | Low | Close | Volume |
Nov 21, 2023 | $44.50 | $44.66 | $43.30 | $43.64 | 35 794 162 |
Nov 20, 2023 | $43.78 | $44.93 | $43.78 | $44.74 | 43 740 481 |
Nov 17, 2023 | $42.91 | $43.81 | $42.56 | $43.81 | 48 514 239 |
Nov 16, 2023 | $41.00 | $43.40 | $40.82 | $43.35 | 86 019 957 |
Nov 15, 2023 | $39.59 | $40.84 | $39.59 | $40.61 | 45 401 570 |
Nov 14, 2023 | $38.80 | $39.49 | $38.07 | $39.41 | 42 096 673 |
Nov 13, 2023 | $38.35 | $38.56 | $38.14 | $38.23 | 22 098 972 |
Nov 10, 2023 | $38.24 | $38.99 | $38.24 | $38.86 | 35 147 853 |
Nov 09, 2023 | $38.05 | $38.52 | $37.77 | $37.80 | 36 920 347 |
Nov 08, 2023 | $38.85 | $38.89 | $37.75 | $37.92 | 31 409 533 |
Nov 07, 2023 | $38.24 | $38.90 | $37.99 | $38.77 | 30 655 009 |
Nov 06, 2023 | $38.02 | $38.19 | $37.86 | $37.95 | 22 144 934 |
Nov 03, 2023 | $38.00 | $38.32 | $37.67 | $38.14 | 29 309 569 |
Nov 02, 2023 | $37.58 | $37.82 | $36.91 | $37.70 | 33 880 964 |
Nov 01, 2023 | $36.50 | $37.31 | $36.28 | $37.29 | 40 644 430 |
Oct 31, 2023 | $35.66 | $36.57 | $35.62 | $36.50 | 39 842 056 |
Oct 30, 2023 | $35.47 | $35.96 | $34.92 | $35.69 | 36 621 076 |
Oct 27, 2023 | $34.66 | $36.38 | $34.66 | $35.54 | 80 814 450 |
Oct 26, 2023 | $32.89 | $33.22 | $32.15 | $32.52 | 50 079 366 |
Oct 25, 2023 | $34.18 | $34.45 | $32.55 | $32.83 | 44 355 475 |
Oct 24, 2023 | $33.64 | $34.71 | $33.64 | $34.59 | 48 160 288 |
Oct 23, 2023 | $34.60 | $35.19 | $33.39 | $33.85 | 52 155 124 |
Oct 20, 2023 | $35.65 | $36.28 | $34.88 | $34.92 | 32 216 807 |
Oct 19, 2023 | $35.96 | $36.36 | $35.52 | $35.67 | 28 847 762 |
Oct 18, 2023 | $35.52 | $36.02 | $35.45 | $35.64 | 21 314 351 |
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.
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.
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.
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.