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
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
18 May 1981 USD 36.249 36.501 36.249 36.249 0.3776 0.0 (0.0%) 112,200
15 May 1981 USD 36.249 36.501 36.249 36.249 0.3776 +0.249 (+0.69%) 106,000
14 May 1981 USD 36 36.249 36 36 0.375 +0.75 (+2.13%) 110,500
13 May 1981 USD 35.25 35.499 35.25 35.25 0.3672 -0.249 (-0.70%) 49,500
12 May 1981 USD 35.499 35.751 35.499 35.499 0.3698 0.0 (0.0%) 69,400
11 May 1981 USD 35.499 35.751 35.499 35.499 0.3698 -1.002 (-2.75%) 69,000
8 May 1981 USD 36.501 36.75 36.501 36.501 0.3802 0.0 (0.0%) 148,900
7 May 1981 USD 36.501 36.75 36.501 36.501 0.3802 0.0 (0.0%) 65,700
6 May 1981 USD 36.501 36.75 36.501 36.501 0.3802 0.0 (0.0%) 56,700
5 May 1981 USD 36.501 36.75 36.501 36.501 0.3802 -0.249 (-0.68%) 76,300
4 May 1981 USD 36.75 36.999 36.75 36.75 0.3828 -0.75 (-2%) 83,100
1 May 1981 USD 37.5 37.749 37.5 37.5 0.3906 -0.249 (-0.66%) 145,300
30 Apr 1981 USD 37.749 38.001 37.749 37.749 0.3932 -0.501 (-1.31%) 81,800
29 Apr 1981 USD 38.25 38.499 38.25 38.25 0.3984 -0.501 (-1.29%) 122,000
28 Apr 1981 USD 38.751 39.249 38.751 38.751 0.4037 -0.498 (-1.27%) 153,900
27 Apr 1981 USD 39.249 39.75 39.249 39.249 0.4088 -0.75 (-1.88%) 94,400
24 Apr 1981 USD 39.999 40.251 39.999 39.999 0.4167 +0.249 (+0.63%) 192,200
23 Apr 1981 USD 39.75 40.251 39.75 39.75 0.4141 -0.75 (-1.85%) 60,000
22 Apr 1981 USD 40.5 40.749 40.5 40.5 0.4219 +0.501 (+1.25%) 151,500
21 Apr 1981 USD 39.999 40.251 39.999 39.999 0.4167 +0.75 (+1.91%) 132,200
20 Apr 1981 USD 39.249 39.501 39.249 39.249 0.4088 0.0 (0.0%) 70,400
17 Apr 1981 USD 39.249 39.249 39.249 39.249 0.4088 0.0 (0.0%) 0
16 Apr 1981 USD 39.249 39.501 39.249 39.249 0.4088 +0.498 (+1.29%) 389,000
15 Apr 1981 USD 38.751 39 38.751 38.751 0.4037 +0.252 (+0.65%) 92,600
14 Apr 1981 USD 38.499 38.751 38.499 38.499 0.401 +0.249 (+0.65%) 90,300
13 Apr 1981 USD 38.25 38.499 38.25 38.25 0.3984 +2.25 (+6.25%) 86,000
10 Apr 1981 USD 36 36.501 36 36 0.375 +0.75 (+2.13%) 125,000
9 Apr 1981 USD 35.25 35.499 35.25 35.25 0.3672 -0.249 (-0.70%) 151,100



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms