INTC - INTEL CORP
IEX Last Trade
20.495
0.015 0.073%
Share volume: 638,605
Last Updated: Thu 26 Dec 2024 08:30:07 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$20.48
0.02
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $20.22 | $20.22 | $20.40 | $20.40 | $19.96 | $19.96 | $20.40 | $20.40 | 29,884,026 | $29,324,970.00 |
| 12/23/2024 | $19.58 | $19.58 | $20.23 | $20.23 | $19.52 | $19.52 | $20.20 | $20.20 | 57,988,375 | $57,988,375.00 |
| 12/20/2024 | $18.97 | $18.97 | $19.76 | $19.76 | $18.90 | $18.90 | $19.52 | $19.52 | 108,453,667 | $106,876,624.00 |
| 12/19/2024 | $19.53 | $19.53 | $19.69 | $19.69 | $19.03 | $19.03 | $19.06 | $19.06 | 69,117,805 | $69,117,805.00 |
| 12/18/2024 | $20.48 | $20.48 | $20.58 | $20.58 | $19.21 | $19.21 | $19.30 | $19.30 | 86,041,243 | $86,041,243.00 |
| 12/17/2024 | $20.64 | $20.64 | $20.77 | $20.77 | $20.29 | $20.29 | $20.44 | $20.44 | 51,767,153 | $51,767,153.00 |
| 12/16/2024 | $20.17 | $20.17 | $21.10 | $21.10 | $20.00 | $20.00 | $20.83 | $20.83 | 73,832,891 | $73,832,891.00 |
| 12/13/2024 | $20.60 | $20.60 | $20.80 | $20.80 | $20.25 | $20.25 | $20.34 | $20.34 | 55,104,079 | $55,104,079.00 |