Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 20.64 | -0.11 | -0.53% | 20.27 | 21.20 | 20.11 | 80,981,697 |
| Mar 06 2025 | 20.75 | -0.06 | -0.29% | 20.26 | 21.13 | 20.00 | 95,978,524 |
| Mar 05 2025 | 20.81 | -0.52 | -2.44% | 21.33 | 21.36 | 20.18 | 127,036,388 |
| Mar 04 2025 | 21.33 | -1.41 | -6.20% | 22.55 | 22.63 | 20.76 | 151,937,139 |
| Mar 03 2025 | 22.74 | -0.99 | -4.17% | 25.02 | 25.0356 | 22.52 | 140,933,278 |
| Feb 28 2025 | 23.73 | 0.64 | 2.77% | 23.02 | 24.44 | 22.64 | 104,010,281 |
| Feb 27 2025 | 23.09 | -0.43 | -1.83% | 23.70 | 24.40 | 23.07 | 97,981,344 |
| Feb 26 2025 | 23.52 | 0.53 | 2.31% | 23.23 | 23.82 | 23.21 | 67,315,163 |
| Feb 25 2025 | 22.99 | -1.28 | -5.27% | 24.21 | 24.28 | 22.7701 | 89,140,422 |
| Feb 24 2025 | 24.27 | -0.60 | -2.41% | 24.55 | 24.80 | 23.62 | 91,154,176 |
| Feb 21 2025 | 24.87 | -1.22 | -4.68% | 25.97 | 26.29 | 24.84 | 111,425,878 |
| Feb 20 2025 | 26.09 | 0.37 | 1.44% | 25.57 | 26.12 | 24.48 | 144,687,817 |
| Feb 19 2025 | 25.72 | -1.67 | -6.10% | 25.98 | 26.33 | 25.46 | 151,457,613 |
| Feb 18 2025 | 27.39 | 3.79 | 16.06% | 24.60 | 27.55 | 24.491 | 257,124,510 |
| Feb 14 2025 | 23.60 | -0.53 | -2.20% | 24.37 | 25.19 | 22.86 | 229,826,265 |
| Feb 13 2025 | 24.13 | 1.65 | 7.34% | 22.86 | 24.83 | 22.79 | 248,275,591 |
| Feb 12 2025 | 22.48 | 1.51 | 7.20% | 21.99 | 22.56 | 20.93 | 162,336,332 |
| Feb 11 2025 | 20.97 | 1.20 | 6.07% | 19.88 | 21.88 | 19.8618 | 150,757,527 |
| Feb 10 2025 | 19.77 | 0.67 | 3.51% | 19.25 | 20.08 | 19.24 | 72,924,218 |
| Feb 07 2025 | 19.10 | -0.28 | -1.44% | 19.35 | 19.36 | 19.03 | 58,099,616 |
| Feb 06 2025 | 19.38 | -0.27 | -1.37% | 19.51 | 19.70 | 19.22 | 45,457,662 |
| Feb 05 2025 | 19.65 | 0.36 | 1.87% | 19.19 | 19.77 | 18.91 | 66,074,753 |
| Feb 04 2025 | 19.29 | -0.09 | -0.46% | 19.10 | 19.53 | 19.02 | 53,835,629 |
| Feb 03 2025 | 19.38 | -0.05 | -0.26% | 18.97 | 19.75 | 18.78 | 77,323,877 |
| Jan 31 2025 | 19.43 | -0.58 | -2.90% | 20.10 | 20.33 | 19.38 | 114,334,455 |
| Jan 30 2025 | 20.01 | 0.26 | 1.32% | 19.72 | 20.10 | 19.43 | 106,424,253 |
| Jan 29 2025 | 19.75 | -0.05 | -0.25% | 19.88 | 20.08 | 19.66 | 86,296,883 |
| Jan 28 2025 | 19.80 | -0.49 | -2.41% | 20.34 | 20.342 | 19.74 | 76,358,259 |
| Jan 27 2025 | 20.29 | -0.54 | -2.59% | 20.81 | 21.06 | 20.14 | 82,320,922 |
| Jan 24 2025 | 20.83 | -1.03 | -4.71% | 21.41 | 21.41 | 20.75 | 65,588,925 |
| Jan 23 2025 | 21.86 | 0.00 | 0.00% | 21.86 | 21.86 | 21.86 | 0 |
| Jan 22 2025 | 21.86 | 0.09 | 0.41% | 21.75 | 22.285 | 21.59 | 57,002,020 |
| Jan 21 2025 | 21.77 | 0.28 | 1.30% | 22.03 | 22.41 | 21.75 | 94,410,065 |
| Jan 17 2025 | 21.49 | 1.82 | 9.25% | 21.26 | 21.62 | 20.79 | 164,820,067 |
| Jan 16 2025 | 19.67 | -0.05 | -0.25% | 19.75 | 19.95 | 19.40 | 44,857,764 |
| Jan 15 2025 | 19.72 | 0.52 | 2.71% | 19.40 | 19.77 | 19.171 | 56,230,184 |
| Jan 14 2025 | 19.20 | 0.00 | 0.00% | 19.37 | 19.52 | 18.82 | 47,081,274 |
| Jan 13 2025 | 19.20 | 0.05 | 0.26% | 18.92 | 19.249 | 18.73 | 50,596,353 |
| Jan 10 2025 | 19.15 | -0.73 | -3.67% | 19.66 | 19.66 | 18.91 | 71,160,775 |
| Jan 08 2025 | 19.88 | -0.13 | -0.65% | 19.83 | 20.12 | 19.71 | 47,806,432 |
| Jan 07 2025 | 20.01 | 0.14 | 0.70% | 20.02 | 20.34 | 19.90 | 61,610,347 |
| Jan 06 2025 | 19.87 | -0.69 | -3.36% | 20.84 | 20.98 | 19.78 | 83,007,620 |
| Jan 03 2025 | 20.56 | 0.34 | 1.68% | 20.39 | 20.665 | 20.06 | 48,895,820 |
| Jan 02 2025 | 20.22 | 0.17 | 0.85% | 20.23 | 20.43 | 20.00 | 46,368,547 |
| Dec 31 2024 | 20.05 | 0.23 | 1.16% | 19.99 | 20.40 | 19.88 | 49,747,871 |
| Dec 30 2024 | 19.82 | -0.48 | -2.36% | 20.00 | 20.115 | 19.73 | 59,533,245 |
| Dec 27 2024 | 20.30 | -0.14 | -0.68% | 20.21 | 20.605 | 20.09 | 48,207,759 |
| Dec 26 2024 | 20.44 | 0.04 | 0.20% | 20.23 | 20.665 | 20.08 | 39,895,141 |
| Dec 24 2024 | 20.40 | 0.20 | 0.99% | 20.22 | 20.40 | 19.96 | 30,262,720 |
| Dec 23 2024 | 20.20 | 0.68 | 3.48% | 19.60 | 20.23 | 19.52 | 57,901,332 |
| Dec 20 2024 | 19.52 | 0.46 | 2.41% | 18.98 | 19.76 | 18.91 | 108,129,952 |
| Dec 19 2024 | 19.06 | -0.24 | -1.24% | 19.53 | 19.69 | 19.03 | 67,574,400 |
| Dec 18 2024 | 19.30 | -1.14 | -5.58% | 20.48 | 20.58 | 19.21 | 85,708,381 |
| Dec 17 2024 | 20.44 | -0.39 | -1.87% | 20.64 | 20.77 | 20.2925 | 51,654,081 |
| Dec 16 2024 | 20.83 | 0.49 | 2.41% | 20.16 | 21.10 | 20.00 | 74,917,145 |
| Dec 13 2024 | 20.34 | -0.44 | -2.12% | 20.64 | 20.80 | 20.25 | 54,968,927 |
| Dec 12 2024 | 20.78 | 0.66 | 3.28% | 20.03 | 20.90 | 19.92 | 77,533,463 |
| Dec 11 2024 | 20.12 | -0.04 | -0.20% | 20.14 | 20.25 | 19.87 | 75,033,559 |
| Dec 10 2024 | 20.16 | -0.65 | -3.12% | 20.85 | 20.86 | 19.96 | 89,809,669 |
