Intel (INTC) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free intc Stock Alerts $31.06 +0.34 (+1.11%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Intel Stock Price Performance5 Day Performance+3.19%1 Month Performance-2.63%3 Month Performance-26.08%6 Month Performance-29.82%Year-To-Date Performance-38.23%1 Year Performance+7.03% Receive INTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Intel and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Resource Stock DigestDigitizing the $11T commodities sector with one tiny stockOne tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long INTC Stock Chart for Tuesday, May, 28, 2024 INTC Chart by TradingView Intel Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$30.72$30.72$31.02$30.1342.43 million shs$130.78 billion05/24/2024$30.08$30.72+2.13%$31.02$30.1342.41 million shs$130.78 billion05/23/2024$31.42$30.08-4.26%$31.56$29.8761.96 million shs$128.05 billion05/22/2024$31.74$31.42-1.01%$32.07$31.1036.62 million shs$133.75 billion05/21/2024$32.10$31.74-1.12%$32.23$31.6242.94 million shs$135.12 billion05/20/2024$31.83$32.10+0.85%$32.42$31.7631.94 million shs$136.65 billion Get the Latest News and Ratings for INTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intel and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$32.03$31.83-0.62%$32.11$31.5941.43 million shs$135.50 billion05/16/2024$31.27$32.03+2.43%$32.26$31.5247.70 million shs$136.35 billion05/15/2024$31.05$31.27+0.71%$31.40$30.8136.85 million shs$133.12 billion05/14/2024$30.51$31.05+1.77%$31.11$30.6147.71 million shs$132.18 billion05/13/2024$29.85$30.51+2.21%$31.13$30.0051.37 million shs$129.88 billion05/10/2024$30.09$29.85-0.80%$30.46$29.8441.95 million shs$127.07 billion05/09/2024$30.00$30.09+0.30%$30.39$29.8144.97 million shs$128.09 billion05/08/2024$30.68$30.00-2.22%$30.15$29.7363.66 million shs$127.71 billion05/07/2024$30.97$30.68-0.94%$31.45$30.6144.62 million shs$130.60 billion05/06/2024$30.90$30.97+0.23%$31.20$30.7336.15 million shs$131.84 billion05/03/2024$30.51$30.90+1.28%$31.05$30.7036.73 million shs$131.54 billion05/02/2024$30.37$30.51+0.46%$30.67$30.1950.83 million shs$129.88 billion05/01/2024$30.47$30.37-0.33%$31.04$30.0260.57 million shs$129.29 billion04/30/2024$31.36$30.47-2.84%$31.18$30.4272.18 million shs$128.83 billion04/29/2024$31.88$31.36-1.63%$31.91$31.0758.49 million shs$132.59 billion04/26/2024$35.11$31.88-9.20%$32.24$30.64119.59 million shs$134.79 billion04/25/2024$34.50$35.11+1.77%$35.30$34.5066.06 million shs$148.45 billion04/24/2024$34.28$34.50+0.64%$35.18$34.3453.14 million shs$145.87 billion04/23/2024$34.41$34.28-0.38%$34.60$34.1846.72 million shs$144.94 billion04/22/2024$34.20$34.41+0.61%$34.57$34.0839.89 million shs$145.49 billion04/19/2024$35.04$34.20-2.40%$35.13$34.1858.98 million shs$144.60 billion04/18/2024$35.68$35.04-1.79%$35.66$34.7742.28 million shs$148.15 billion04/17/2024$36.26$35.68-1.60%$36.13$35.3741.14 million shs$150.86 billion04/16/2024$36.31$36.26-0.14%$36.51$35.7630.58 million shs$153.31 billion04/15/2024$35.69$36.31+1.74%$36.70$35.8950.70 million shs$153.52 billion04/12/2024$37.63$35.69-5.16%$36.70$35.6180.16 million shs$150.90 billion04/11/2024$37.20$37.63+1.16%$37.67$37.0841.85 million shs$159.10 billion04/10/2024$38.33$37.20-2.95%$38.22$37.0251.02 million shs$162.06 billion04/09/2024$37.98$38.33+0.92%$38.58$37.3378.67 million shs$162.06 billion04/08/2024$38.71$37.98-1.89%$38.86$37.9156.94 million shs$160.58 billion04/05/2024$39.73$38.71-2.57%$39.46$38.5167.19 million shs$163.67 billion04/04/2024$40.33$39.73-1.49%$40.78$39.7057.25 million shs$167.98 billion04/03/2024$43.94$40.33-8.22%$41.64$40.2283.56 million shs$170.52 billion04/02/2024$44.52$43.94-1.30%$44.07$43.5032.60 million shs$185.78 billionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/01/2024$44.17$44.52+0.79%$45.41$44.1831.15 million shs$188.23 billion03/29/2024$44.17$44.17$44.60$43.7154.20 million shs$186.75 billion03/28/2024$43.77$44.17+0.91%$44.60$43.7154.19 million shs$186.75 billion03/27/2024$41.99$43.77+4.24%$43.83$42.5050.97 million shs$185.06 billion03/26/2024$41.83$41.99+0.38%$42.27$41.6639.07 million shs$177.53 billion03/25/2024$42.57$41.83-1.74%$42.22$40.5747.11 million shs$176.86 billion03/22/2024$42.42$42.57+0.35%$42.80$42.0928.44 million shs$179.99 billion03/21/2024$42.20$42.42+0.52%$43.60$42.3250.75 million shs$179.35 billion03/20/2024$42.05$42.20+0.36%$43.01$41.4174.61 million shs$178.42 billion03/19/2024$42.71$42.05-1.55%$42.29$41.4434.62 million shs$177.79 billion03/18/2024$42.64$42.71+0.16%$43.38$42.6025.84 million shs$180.58 billion03/15/2024$42.75$42.64-0.26%$43.15$42.3566.93 million shs$180.28 billion03/14/2024$43.23$42.75-1.11%$43.35$42.5138.08 million shs$180.75 billion03/13/2024$45.24$43.23-4.44%$44.98$43.2053.12 million shs$182.78 billion03/12/2024$44.86$45.24+0.85%$45.27$44.4631.71 million shs$191.27 billion03/11/2024$44.00$44.86+1.95%$44.93$43.6735.00 million shs$189.67 billion03/08/2024$46.15$44.00-4.66%$46.63$44.0054.83 million shs$186.03 billion03/07/2024$44.51$46.15+3.68%$46.42$45.1849.79 million shs$195.12 billion03/06/2024$43.16$44.51+3.13%$45.50$43.5652.57 million shs$188.19 billion03/05/2024$45.61$43.16-5.37%$44.87$42.6956.29 million shs$182.48 billion03/04/2024$43.82$45.61+4.08%$46.61$43.8559.93 million shs$192.84 billion03/01/2024$43.05$43.82+1.79%$44.27$43.1441.40 million shs$185.27 billion02/29/2024$41.99$43.05+2.52%$43.15$42.3648.80 million shs$182.02 billion02/28/2024$42.73$41.99-1.73%$42.45$41.9126.87 million shs$177.53 billion02/27/2024$42.99$42.73-0.60%$43.26$42.5125.11 million shs$180.66 billion Related Companies: Texas Instruments Stock Chart Micron Technology Stock Chart Analog Devices Stock Chart Marvell Technology Stock Chart Microchip Technology Stock Chart Monolithic Power Systems Stock Chart First Solar Stock Chart Skyworks Solutions Stock Chart Lattice Semiconductor Stock Chart Altair Engineering Stock Chart Receive INTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intel and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThe #1 Crypto That You Don’t Own… YetCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intel Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.