224 Followers USX:INTC - Intel Corp Intel
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
29 Jun 1981 USD 37.749 38.001 37.749 37.749 0.3932 +0.249 (+0.66%) 156,000
26 Jun 1981 USD 37.5 37.749 37.5 37.5 0.3906 +2.751 (+7.92%) 159,600
25 Jun 1981 USD 34.749 35.25 34.749 34.749 0.362 -0.501 (-1.42%) 42,100
24 Jun 1981 USD 35.25 35.499 35.25 35.25 0.3672 0.0 (0.0%) 47,100
23 Jun 1981 USD 35.25 35.499 35.25 35.25 0.3672 +0.501 (+1.44%) 102,800
22 Jun 1981 USD 34.749 35.25 34.749 34.749 0.362 -0.252 (-0.72%) 35,900
19 Jun 1981 USD 35.001 35.499 35.001 35.001 0.3646 +0.252 (+0.73%) 114,200
18 Jun 1981 USD 34.749 35.001 34.749 34.749 0.362 -0.75 (-2.11%) 130,200
17 Jun 1981 USD 35.499 35.751 35.499 35.499 0.3698 0.0 (0.0%) 82,600
16 Jun 1981 USD 35.499 36 35.499 35.499 0.3698 -1.002 (-2.75%) 193,100
15 Jun 1981 USD 36.501 36.999 36.501 36.501 0.3802 -0.999 (-2.66%) 76,300
12 Jun 1981 USD 37.5 37.749 37.5 37.5 0.3906 +0.501 (+1.35%) 117,100
11 Jun 1981 USD 36.999 37.251 36.999 36.999 0.3854 +0.999 (+2.78%) 107,500
10 Jun 1981 USD 36 36.249 36 36 0.375 -0.249 (-0.69%) 112,300
9 Jun 1981 USD 36.249 36.501 36.249 36.249 0.3776 -0.252 (-0.69%) 61,100
8 Jun 1981 USD 36.501 36.75 36.501 36.501 0.3802 -0.498 (-1.35%) 44,100
5 Jun 1981 USD 36.999 37.251 36.999 36.999 0.3854 -0.252 (-0.68%) 87,700
4 Jun 1981 USD 37.251 37.5 37.251 37.251 0.388 -0.75 (-1.97%) 89,600
3 Jun 1981 USD 38.001 38.25 38.001 38.001 0.3958 -0.75 (-1.94%) 143,400
2 Jun 1981 USD 38.751 39 38.751 38.751 0.4037 -1.5 (-3.73%) 113,500
1 Jun 1981 USD 40.251 40.749 40.251 40.251 0.4193 -0.75 (-1.83%) 116,200
29 May 1981 USD 41.001 41.25 41.001 41.001 0.4271 -0.498 (-1.20%) 282,200
28 May 1981 USD 41.499 42 41.499 41.499 0.4323 +0.498 (+1.21%) 153,400
27 May 1981 USD 41.001 41.25 41.001 41.001 0.4271 +2.001 (+5.13%) 155,400
26 May 1981 USD 39 39.249 39 39 0.4062 +1.251 (+3.31%) 143,900
25 May 1981 USD 37.749 37.749 37.749 37.749 0.3932 0.0 (0.0%) 0
22 May 1981 USD 37.749 38.001 37.749 37.749 0.3932 +0.249 (+0.66%) 156,400
21 May 1981 USD 37.5 37.749 37.5 37.5 0.3906 +0.249 (+0.67%) 105,600
20 May 1981 USD 37.251 37.5 37.251 37.251 0.388 +1.5 (+4.20%) 100,300
19 May 1981 USD 35.751 36.249 35.751 35.751 0.3724 -0.498 (-1.37%) 106,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms