S&P 500   3,852.36
DOW   32,920.46
QQQ   300.92
15 Ways to Improve Your Credit
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
These 2 Healthcare Stocks Have Doubled in 2023
Pfizer Stock: What the Bulls and Bears are Getting Wrong
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
AMD Results Are No Reason To Buy Semiconductors... Yet
Bed Bath & Beyond Is Circling the Drain
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Allegro Microsystems Is A Well-Positioned Semiconductor Stock
Institutions are Buying up Procter & Gamble Shares, Should you?
S&P 500   3,852.36
DOW   32,920.46
QQQ   300.92
15 Ways to Improve Your Credit
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
These 2 Healthcare Stocks Have Doubled in 2023
Pfizer Stock: What the Bulls and Bears are Getting Wrong
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
AMD Results Are No Reason To Buy Semiconductors... Yet
Bed Bath & Beyond Is Circling the Drain
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Allegro Microsystems Is A Well-Positioned Semiconductor Stock
Institutions are Buying up Procter & Gamble Shares, Should you?
S&P 500   3,852.36
DOW   32,920.46
QQQ   300.92
15 Ways to Improve Your Credit
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
These 2 Healthcare Stocks Have Doubled in 2023
Pfizer Stock: What the Bulls and Bears are Getting Wrong
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
AMD Results Are No Reason To Buy Semiconductors... Yet
Bed Bath & Beyond Is Circling the Drain
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Allegro Microsystems Is A Well-Positioned Semiconductor Stock
Institutions are Buying up Procter & Gamble Shares, Should you?
S&P 500   3,852.36
DOW   32,920.46
QQQ   300.92
15 Ways to Improve Your Credit
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
These 2 Healthcare Stocks Have Doubled in 2023
Pfizer Stock: What the Bulls and Bears are Getting Wrong
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
AMD Results Are No Reason To Buy Semiconductors... Yet
Bed Bath & Beyond Is Circling the Drain
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Allegro Microsystems Is A Well-Positioned Semiconductor Stock
Institutions are Buying up Procter & Gamble Shares, Should you?

Intel - INTC Stock Chart & Stock Price History

$29.07
+0.81 (+2.87%)
(As of 02/1/2023 12:00 AM ET)
Add
Compare
Today's Range
$27.68
$29.43
50-Day Range
$25.54
$30.29
52-Week Range
$24.59
$52.51
Volume
62.76 million shs
Average Volume
43.05 million shs
Market Capitalization
$120.26 billion
P/E Ratio
14.83
Dividend Yield
5.22%
Price Target
$30.02

Intel Stock Price Performance

5 Day
Performance
+4.05%
1 Month
Performance
+10.86%
3 Month
Performance
+3.53%
Year-To-Date
Performance
+10.86%
1 Year
Performance
-40.14%

INTC Stock Chart for Thursday, February, 2, 2023

Intel Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/01/2023$28.26$29.07
+2.87%
$29.43$27.6862.76 million shs$120.26 billion
01/31/2023$27.95$28.26
+1.11%
$28.29$27.5351.92 million shs$116.63 billion
01/30/2023$28.16$27.95
-0.75%
$28.51$27.6754.83 million shs$115.35 billion
01/27/2023$30.09$28.16
-6.41%
$28.24$26.78148.11 million shs$116.22 billion
01/26/2023$29.70$30.09
+1.31%
$30.11$29.3349.04 million shs$124.18 billion
01/25/2023$29.92$29.70
-0.74%
$29.89$29.1728.12 million shs$122.57 billion
01/24/2023$30.27$29.92
-1.16%
$30.19$29.7324.68 million shs$123.48 billion
01/23/2023$29.22$30.27
+3.59%
$30.49$29.1838.46 million shs$124.92 billion
01/20/2023$28.42$29.22
+2.81%
$29.23$28.2534.33 million shs$120.59 billion
01/19/2023$28.81$28.42
-1.35%
$28.76$28.2436.75 million shs$117.29 billion
01/18/2023$29.60$28.81
-2.67%
$29.82$28.6343.02 million shs$118.90 billion
01/17/2023$30.11$29.60
-1.69%
$30.26$29.5234.39 million shs$122.16 billion
01/16/2023$30.11$30.11$30.17$29.811.34 million shs$124.26 billion
01/13/2023$30.29$30.11
-0.59%
$30.17$29.8131.12 million shs$124.26 billion
01/12/2023$29.85$30.29
+1.47%
$30.38$29.4728.87 million shs$125.01 billion
01/11/2023$29.44$29.85
+1.39%
$29.88$29.0030.11 million shs$123.19 billion
01/10/2023$29.31$29.44
+0.44%
$29.51$28.9222.98 million shs$121.50 billion
01/09/2023$28.73$29.31
+2.02%
$29.87$28.8437.30 million shs$120.96 billion
01/06/2023$27.56$28.73
+4.25%
$28.83$27.3831.54 million shs$118.57 billion
01/05/2023$27.68$27.56
-0.43%
$27.78$27.3832.84 million shs$113.74 billion
01/04/2023$26.73$27.68
+3.55%
$27.92$27.1637.41 million shs$114.24 billion
01/03/2023$26.43$26.73
+1.14%
$27.07$26.3730.58 million shs$110.31 billion
01/02/2023$26.43$26.43$26.50$25.811.78 million shs$109.08 billion
12/30/2022$26.21$26.43
+0.84%
$26.46$25.8030.97 million shs$109.08 billion
12/29/2022$25.54$26.21
+2.62%
$26.29$25.7530.58 million shs$108.17 billion
12/28/2022$25.94$25.54
-1.54%
$26.12$25.5025.69 million shs$105.40 billion
12/27/2022$26.09$25.94
-0.57%
$26.10$25.6529.22 million shs$107.05 billion
12/26/2022$26.09$26.09$26.20$25.691.47 million shs$107.67 billion
12/23/2022$25.97$26.09
+0.46%
$26.19$25.6823.57 million shs$107.67 billion
12/22/2022$26.83$25.97
-3.21%
$26.45$25.3547.31 million shs$107.18 billion
12/21/2022$26.44$26.83
+1.48%
$26.97$26.5827.84 million shs$110.73 billion
12/20/2022$26.79$26.44
-1.31%
$26.87$26.4231.77 million shs$109.12 billion
12/19/2022$26.92$26.79
-0.48%
$26.97$26.5037.52 million shs$110.56 billion
12/16/2022$27.15$26.92
-0.85%
$27.14$26.4580.62 million shs$111.10 billion
12/15/2022$28.26$27.15
-3.93%
$28.00$27.1245.33 million shs$112.05 billion
12/14/2022$28.73$28.26
-1.64%
$29.12$28.0136.67 million shs$116.63 billion
12/13/2022$28.69$28.73
+0.14%
$30.09$28.3757.78 million shs$118.57 billion
12/12/2022$28.24$28.69
+1.59%
$28.71$27.8635.03 million shs$118.40 billion
12/09/2022$28.44$28.24
-0.70%
$28.78$28.1925.34 million shs$116.55 billion
12/08/2022$28.33$28.44
+0.39%
$28.60$28.0728.37 million shs$117.37 billion
12/07/2022$28.60$28.33
-0.94%
$28.55$28.1528.07 million shs$116.92 billion
12/06/2022$29.17$28.60
-1.95%
$29.31$28.3427.55 million shs$118.03 billion
12/05/2022$29.41$29.17
-0.82%
$29.75$28.8933.87 million shs$120.38 billion
12/02/2022$29.83$29.41
-1.41%
$29.43$28.7131.49 million shs$121.38 billion
12/01/2022$30.07$29.83
-0.80%
$30.48$29.5238.74 million shs$123.11 billion
11/30/2022$28.90$30.07
+4.05%
$30.08$28.2270.88 million shs$124.10 billion
11/29/2022$28.73$28.90
+0.61%
$29.18$28.7423.63 million shs$119.27 billion
11/28/2022$29.34$28.73
-2.10%
$29.19$28.5428.22 million shs$118.55 billion
11/25/2022$29.67$29.34
-1.11%
$29.68$29.3411.28 million shs$121.09 billion
11/24/2022$29.67$29.67$30.08$29.4923.14 million shs$122.45 billion
11/23/2022$29.82$29.67
-0.50%
$30.08$29.4922.85 million shs$122.45 billion
11/22/2022$28.94$29.82
+3.04%
$29.86$29.0625.39 million shs$123.07 billion
11/21/2022$29.87$28.94
-3.11%
$29.72$28.9135.92 million shs$119.44 billion
11/18/2022$29.89$29.87
-0.07%
$30.26$29.6126.88 million shs$123.27 billion
11/17/2022$29.53$29.89
+1.22%
$29.95$29.0031.65 million shs$123.36 billion
11/16/2022$30.71$29.53
-3.84%
$30.23$29.4435.56 million shs$121.87 billion
11/15/2022$30.35$30.71
+1.19%
$31.34$30.1740.82 million shs$126.74 billion
11/14/2022$30.43$30.35
-0.26%
$30.99$30.1839.34 million shs$125.25 billion
11/11/2022$29.76$30.43
+2.25%
$30.63$28.8749.30 million shs$125.58 billion
11/10/2022$27.52$29.76
+8.14%
$29.83$28.6562.90 million shs$122.82 billion
11/09/2022$28.48$27.52
-3.37%
$28.30$27.5230.01 million shs$113.58 billion
11/08/2022$28.41$28.48
+0.25%
$28.95$27.9335.86 million shs$117.54 billion
11/07/2022$28.20$28.41
+0.74%
$28.47$27.8934.36 million shs$117.25 billion
11/04/2022$27.39$28.20
+2.96%
$28.24$27.4142.95 million shs$116.38 billion
11/03/2022$27.42$27.39
-0.11%
$27.88$27.1739.60 million shs$113.04 billion
11/02/2022$28.30$27.42
-3.11%
$28.85$27.4151.69 million shs$113.16 billion
11/01/2022$28.43$28.30
-0.46%
$28.85$27.8944.32 million shs$116.20 billion
This page (NASDAQ:INTC) was last updated on 2/2/2023 by MarketBeat.com Staff