S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Biden signs bill extending a key US surveillance program after divisions nearly forced it to lapse
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Biden signs bill extending a key US surveillance program after divisions nearly forced it to lapse
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Biden signs bill extending a key US surveillance program after divisions nearly forced it to lapse
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Biden signs bill extending a key US surveillance program after divisions nearly forced it to lapse
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion

Intel (INTC) Stock Chart & Stock Price History

$34.20
-0.84 (-2.40%)
(As of 04/19/2024 ET)

Intel Stock Price Performance

5 Day
Performance
-5.81%
1 Month
Performance
-18.96%
3 Month
Performance
-28.97%
6 Month
Performance
-2.06%
Year-To-Date
Performance
-31.94%
1 Year
Performance
+10.82%
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

INTC Stock Chart for Saturday, April, 20, 2024

Intel Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/19/2024$35.04$34.20
-2.40%
$35.13$34.1858.98 million shs$144.60 billion
04/18/2024$35.68$35.04
-1.79%
$35.66$34.7742.28 million shs$148.15 billion
04/17/2024$36.26$35.68
-1.60%
$36.13$35.3741.14 million shs$150.86 billion
04/16/2024$36.31$36.26
-0.14%
$36.51$35.7630.58 million shs$153.31 billion
04/15/2024$35.69$36.31
+1.74%
$36.70$35.8950.70 million shs$153.52 billion
04/12/2024$37.63$35.69
-5.16%
$36.70$35.6180.16 million shs$150.90 billion
04/11/2024$37.20$37.63
+1.16%
$37.67$37.0841.85 million shs$159.10 billion
04/10/2024$38.33$37.20
-2.95%
$38.22$37.0251.02 million shs$162.06 billion
04/09/2024$37.98$38.33
+0.92%
$38.58$37.3378.67 million shs$162.06 billion
04/08/2024$38.71$37.98
-1.89%
$38.86$37.9156.94 million shs$160.58 billion
04/05/2024$39.73$38.71
-2.57%
$39.46$38.5167.19 million shs$163.67 billion
04/04/2024$40.33$39.73
-1.49%
$40.78$39.7057.25 million shs$167.98 billion
04/03/2024$43.94$40.33
-8.22%
$41.64$40.2283.56 million shs$170.52 billion
04/02/2024$44.52$43.94
-1.30%
$44.07$43.5032.60 million shs$185.78 billion
04/01/2024$44.17$44.52
+0.79%
$45.41$44.1831.15 million shs$188.23 billion
03/29/2024$44.17$44.17$44.60$43.7154.20 million shs$186.75 billion
03/28/2024$43.77$44.17
+0.91%
$44.60$43.7154.19 million shs$186.75 billion
03/27/2024$41.99$43.77
+4.24%
$43.83$42.5050.97 million shs$185.06 billion
03/26/2024$41.83$41.99
+0.38%
$42.27$41.6639.07 million shs$177.53 billion
03/25/2024$42.57$41.83
-1.74%
$42.22$40.5747.11 million shs$176.86 billion
03/22/2024$42.42$42.57
+0.35%
$42.80$42.0928.44 million shs$179.99 billion
03/21/2024$42.20$42.42
+0.52%
$43.60$42.3250.75 million shs$179.35 billion
03/20/2024$42.05$42.20
+0.36%
$43.01$41.4174.61 million shs$178.42 billion
03/19/2024$42.71$42.05
-1.55%
$42.29$41.4434.62 million shs$177.79 billion
03/18/2024$42.64$42.71
+0.16%
$43.38$42.6025.84 million shs$180.58 billion
03/15/2024$42.75$42.64
-0.26%
$43.15$42.3566.93 million shs$180.28 billion
03/14/2024$43.23$42.75
-1.11%
$43.35$42.5138.08 million shs$180.75 billion
03/13/2024$45.24$43.23
-4.44%
$44.98$43.2053.12 million shs$182.78 billion
03/12/2024$44.86$45.24
+0.85%
$45.27$44.4631.71 million shs$191.27 billion
03/11/2024$44.00$44.86
+1.95%
$44.93$43.6735.00 million shs$189.67 billion
03/08/2024$46.15$44.00
-4.66%
$46.63$44.0054.83 million shs$186.03 billion
03/07/2024$44.51$46.15
+3.68%
$46.42$45.1849.79 million shs$195.12 billion
03/06/2024$43.16$44.51
+3.13%
$45.50$43.5652.57 million shs$188.19 billion
03/05/2024$45.61$43.16
-5.37%
$44.87$42.6956.29 million shs$182.48 billion
03/04/2024$43.82$45.61
+4.08%
$46.61$43.8559.93 million shs$192.84 billion
03/01/2024$43.05$43.82
+1.79%
$44.27$43.1441.40 million shs$185.27 billion
02/29/2024$41.99$43.05
+2.52%
$43.15$42.3648.80 million shs$182.02 billion
02/28/2024$42.73$41.99
-1.73%
$42.45$41.9126.87 million shs$177.53 billion
02/27/2024$42.99$42.73
-0.60%
$43.26$42.5125.11 million shs$180.66 billion
02/26/2024$42.99$42.99$43.68$42.8227.01 million shs$181.76 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/23/2024$42.98$42.99
+0.02%
$43.51$42.6633.79 million shs$181.76 billion
02/22/2024$43.47$42.98
-1.13%
$44.67$42.5362.70 million shs$181.72 billion
02/21/2024$44.52$43.47
-2.36%
$44.69$43.0857.50 million shs$183.79 billion
02/20/2024$43.51$44.52
+2.32%
$45.17$43.4261.47 million shs$188.23 billion
02/19/2024$43.51$43.51$44.22$43.1229.98 million shs$183.96 billion
02/16/2024$44.05$43.51
-1.23%
$44.22$43.1229.86 million shs$183.96 billion
02/15/2024$44.19$44.05
-0.32%
$45.27$44.0243.99 million shs$186.24 billion
02/14/2024$43.16$44.19
+2.39%
$44.29$43.3936.16 million shs$186.84 billion
02/13/2024$44.03$43.16
-1.98%
$43.63$42.7636.60 million shs$182.48 billion
02/12/2024$43.31$44.03
+1.66%
$45.04$43.3251.08 million shs$186.16 billion
02/09/2024$42.50$43.31
+1.91%
$43.52$42.4051.19 million shs$183.11 billion
02/08/2024$42.78$42.50
-0.65%
$42.97$42.3333.18 million shs$179.69 billion
02/07/2024$42.74$42.78
+0.09%
$43.10$42.5534.25 million shs$180.87 billion
02/06/2024$42.77$42.74
-0.07%
$42.78$42.1434.05 million shs$180.70 billion
02/05/2024$42.60$42.77
+0.40%
$43.15$42.4328.88 million shs$180.83 billion
02/02/2024$43.36$42.60
-1.75%
$43.13$41.6053.66 million shs$180.11 billion
02/01/2024$43.08$43.36
+0.65%
$43.57$42.4938.61 million shs$183.33 billion
01/31/2024$42.92$43.08
+0.37%
$43.79$42.3651.52 million shs$182.14 billion
01/30/2024$43.84$42.92
-2.10%
$43.82$42.8947.88 million shs$180.95 billion
01/29/2024$43.65$43.84
+0.44%
$43.99$42.8151.74 million shs$184.83 billion
01/26/2024$49.55$43.65
-11.91%
$45.40$43.35127.57 million shs$184.03 billion
01/25/2024$49.09$49.55
+0.94%
$50.30$48.9783.46 million shs$208.90 billion
01/24/2024$48.89$49.09
+0.41%
$49.77$48.2749.20 million shs$206.96 billion
01/23/2024$48.22$48.89
+1.39%
$48.94$47.3237.18 million shs$206.12 billion
01/22/2024$48.15$48.22
+0.15%
$49.17$47.6445.57 million shs$203.30 billion
01/19/2024$46.74$48.15
+3.02%
$48.76$46.4555.91 million shs$203.00 billion

This page (NASDAQ:INTC) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners