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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 42.54 43.83 42.5 43.77 43.77 +1.78 (+4.24%) 51,015,265
26 Mar 2024 USD 41.95 42.265 41.655 41.99 41.99 +0.16 (+0.38%) 39,109,648
25 Mar 2024 USD 40.89 42.215 40.57 41.83 41.83 -0.74 (-1.74%) 47,276,527
22 Mar 2024 USD 42.25 42.8 42.09 42.57 42.57 +0.15 (+0.35%) 28,503,061
21 Mar 2024 USD 42.99 43.6 42.32 42.42 42.42 +0.22 (+0.52%) 50,807,594
20 Mar 2024 USD 42.99 43.01 41.41 42.2 42.2 +0.15 (+0.36%) 74,864,992
19 Mar 2024 USD 42.25 42.29 41.44 42.05 42.05 -0.66 (-1.55%) 34,672,953
18 Mar 2024 USD 43.09 43.38 42.595 42.71 42.71 +0.07 (+0.16%) 27,668,279
15 Mar 2024 USD 42.45 43.15 42.35 42.64 42.64 -0.11 (-0.26%) 66,952,859
14 Mar 2024 USD 43.23 43.35 42.51 42.75 42.75 -0.48 (-1.11%) 38,100,020
13 Mar 2024 USD 44.51 44.98 43.2 43.23 43.23 -2.01 (-4.44%) 53,195,930
12 Mar 2024 USD 45.06 45.265 44.46 45.24 45.24 +0.38 (+0.85%) 31,795,830
11 Mar 2024 USD 43.87 44.93 43.66 44.86 44.86 +0.86 (+1.95%) 35,050,992
8 Mar 2024 USD 46.44 46.6277 44 44 44 -2.15 (-4.66%) 54,916,602
7 Mar 2024 USD 45.55 46.4199 45.18 46.15 46.15 +1.64 (+3.68%) 50,378,152
6 Mar 2024 USD 43.93 45.505 43.555 44.51 44.51 +1.35 (+3.13%) 52,652,047
5 Mar 2024 USD 44.56 44.8675 42.69 43.16 43.16 -2.45 (-5.37%) 56,655,141
4 Mar 2024 USD 44.27 46.61 43.85 45.61 45.61 +1.79 (+4.08%) 59,990,809
1 Mar 2024 USD 43.41 44.2698 43.13 43.82 43.82 +0.77 (+1.79%) 41,426,070
29 Feb 2024 USD 42.37 43.15 42.3551 43.05 43.05 +1.06 (+2.52%) 48,875,121
28 Feb 2024 USD 42.44 42.45 41.91 41.99 41.99 -0.74 (-1.73%) 26,928,471
27 Feb 2024 USD 43.25 43.265 42.51 42.73 42.73 -0.26 (-0.60%) 25,126,369
26 Feb 2024 USD 43.5 43.68 42.82 42.99 42.99 0.0 (0.0%) 27,035,381
23 Feb 2024 USD 43.125 43.51 42.66 42.99 42.99 +0.01 (+0.02%) 33,810,711
22 Feb 2024 USD 44.68 44.68 42.53 42.98 42.98 -0.49 (-1.13%) 62,809,320
21 Feb 2024 USD 44.48 44.69 43.08 43.47 43.47 -1.05 (-2.36%) 57,714,969
20 Feb 2024 USD 44.26 45.17 43.42 44.52 44.52 +1.01 (+2.32%) 61,514,141
16 Feb 2024 USD 44.03 44.2199 43.12 43.51 43.51 -0.54 (-1.23%) 29,975,301
15 Feb 2024 USD 44.755 45.27 44.02 44.05 44.05 -0.14 (-0.32%) 44,024,512
14 Feb 2024 USD 43.82 44.29 43.39 44.19 44.19 +1.03 (+2.39%) 36,186,230



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms