NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 32.06 | 32.11 | 31.59 | 31.83 | 31.83 | 41,430,700 |
May 16, 2024 | 31.63 | 32.26 | 31.52 | 32.03 | 32.03 | 47,752,800 |
May 15, 2024 | 31.38 | 31.40 | 30.81 | 31.27 | 31.27 | 36,992,900 |
May 14, 2024 | 30.62 | 31.11 | 30.61 | 31.05 | 31.05 | 47,759,900 |
May 13, 2024 | 30.03 | 31.13 | 30.00 | 30.51 | 30.51 | 51,459,100 |
May 10, 2024 | 30.33 | 30.46 | 29.84 | 29.85 | 29.85 | 42,931,300 |
May 9, 2024 | 29.93 | 30.39 | 29.81 | 30.09 | 30.09 | 45,003,400 |
May 8, 2024 | 30.00 | 30.15 | 29.73 | 30.00 | 30.00 | 63,734,600 |
May 7, 2024 | 31.09 | 31.45 | 30.61 | 30.68 | 30.68 | 44,683,400 |
May 6, 2024 | 0.13 Dividend | |||||
May 6, 2024 | 31.12 | 31.20 | 30.73 | 30.97 | 30.97 | 36,185,600 |
May 3, 2024 | 30.98 | 31.06 | 30.70 | 30.90 | 30.77 | 36,794,800 |
May 2, 2024 | 30.59 | 30.67 | 30.19 | 30.51 | 30.39 | 50,899,400 |
May 1, 2024 | 30.17 | 31.04 | 30.02 | 30.37 | 30.25 | 60,654,800 |
Apr 30, 2024 | 31.04 | 31.18 | 30.42 | 30.47 | 30.35 | 72,346,400 |
Apr 29, 2024 | 31.86 | 31.91 | 31.07 | 31.36 | 31.23 | 58,533,300 |
Apr 26, 2024 | 31.78 | 32.24 | 30.64 | 31.88 | 31.75 | 119,742,500 |
Apr 25, 2024 | 34.56 | 35.30 | 34.50 | 35.11 | 34.97 | 66,549,400 |
Apr 24, 2024 | 34.86 | 35.18 | 34.34 | 34.50 | 34.36 | 53,261,100 |
Apr 23, 2024 | 34.34 | 34.60 | 34.18 | 34.28 | 34.14 | 46,834,000 |
Apr 22, 2024 | 34.42 | 34.57 | 34.08 | 34.41 | 34.27 | 39,909,900 |
Apr 19, 2024 | 35.13 | 35.13 | 34.18 | 34.20 | 34.06 | 58,968,800 |
Apr 18, 2024 | 35.42 | 35.66 | 34.77 | 35.04 | 34.90 | 42,334,400 |
Apr 17, 2024 | 36.10 | 36.13 | 35.37 | 35.68 | 35.54 | 41,173,300 |
Apr 16, 2024 | 36.27 | 36.51 | 35.76 | 36.26 | 36.11 | 30,607,500 |
Apr 15, 2024 | 36.04 | 36.70 | 35.89 | 36.31 | 36.16 | 50,751,600 |
Apr 12, 2024 | 36.69 | 36.70 | 35.60 | 35.69 | 35.55 | 80,139,400 |
Apr 11, 2024 | 37.43 | 37.67 | 37.08 | 37.63 | 37.48 | 41,909,100 |
Apr 10, 2024 | 38.02 | 38.22 | 37.02 | 37.20 | 37.05 | 51,108,400 |
Apr 9, 2024 | 38.05 | 38.58 | 37.33 | 38.33 | 38.17 | 78,783,000 |
Apr 8, 2024 | 38.64 | 38.86 | 37.91 | 37.98 | 37.83 | 56,967,800 |
Apr 5, 2024 | 39.35 | 39.46 | 38.51 | 38.71 | 38.55 | 67,189,100 |
Apr 4, 2024 | 40.59 | 40.78 | 39.70 | 39.73 | 39.57 | 57,307,200 |
Apr 3, 2024 | 41.40 | 41.65 | 40.22 | 40.33 | 40.17 | 83,718,000 |
Apr 2, 2024 | 43.93 | 44.08 | 43.50 | 43.94 | 43.76 | 32,748,400 |
Apr 1, 2024 | 44.29 | 45.41 | 44.18 | 44.52 | 44.34 | 31,712,600 |
Mar 28, 2024 | 43.76 | 44.60 | 43.71 | 44.17 | 43.99 | 54,204,200 |
Mar 27, 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 43.59 | 51,017,800 |
Mar 26, 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 41.82 | 39,109,700 |
Mar 25, 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 41.66 | 47,276,500 |
Mar 22, 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 42.40 | 28,435,300 |
Mar 21, 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 42.25 | 50,807,600 |
Mar 20, 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 42.03 | 74,865,000 |
Mar 19, 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 41.88 | 34,673,000 |
Mar 18, 2024 | 43.09 | 43.38 | 42.60 | 42.71 | 42.54 | 27,668,300 |
Mar 15, 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 42.47 | 66,930,200 |
Mar 14, 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 42.58 | 38,100,000 |
Mar 13, 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 43.06 | 53,195,900 |
Mar 12, 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 45.06 | 31,795,800 |
Mar 11, 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 44.68 | 35,051,000 |
Mar 8, 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 43.82 | 54,793,800 |
Mar 7, 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 45.96 | 50,378,200 |
Mar 6, 2024 | 43.93 | 45.51 | 43.56 | 44.51 | 44.33 | 52,652,000 |
Mar 5, 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 42.99 | 56,655,100 |
Mar 4, 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 45.43 | 59,990,800 |
Mar 1, 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 43.64 | 41,396,900 |
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 42.88 | 48,875,100 |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 41.82 | 26,928,500 |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 42.56 | 25,126,400 |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 42.82 | 27,035,400 |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 42.82 | 33,810,700 |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 42.81 | 62,809,300 |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 43.29 | 57,715,000 |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 44.34 | 61,514,100 |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 43.33 | 29,858,600 |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 43.87 | 44,024,500 |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 44.01 | 36,186,200 |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 42.99 | 36,622,200 |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 43.85 | 51,107,300 |
Feb 9, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 43.13 | 51,193,000 |
Feb 8, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 42.33 | 33,206,500 |
Feb 7, 2024 | 42.89 | 43.10 | 42.55 | 42.78 | 42.61 | 34,269,200 |
Feb 6, 2024 | 0.13 Dividend | |||||
Feb 6, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 42.57 | 34,068,200 |
Feb 5, 2024 | 42.62 | 43.15 | 42.43 | 42.77 | 42.47 | 28,890,300 |
Feb 2, 2024 | 43.00 | 43.14 | 41.60 | 42.60 | 42.30 | 53,669,900 |
Feb 1, 2024 | 43.15 | 43.57 | 42.49 | 43.36 | 43.06 | 38,819,900 |
Jan 31, 2024 | 42.57 | 43.79 | 42.36 | 43.08 | 42.78 | 51,584,200 |
Jan 30, 2024 | 43.67 | 43.82 | 42.89 | 42.92 | 42.62 | 47,958,800 |
Jan 29, 2024 | 43.71 | 43.99 | 42.81 | 43.84 | 43.54 | 51,790,900 |
Jan 26, 2024 | 44.18 | 45.41 | 43.35 | 43.65 | 43.35 | 127,665,300 |
Jan 25, 2024 | 50.00 | 50.30 | 48.97 | 49.55 | 49.21 | 84,845,100 |
Jan 24, 2024 | 49.17 | 49.77 | 48.27 | 49.09 | 48.75 | 49,375,800 |
Jan 23, 2024 | 48.12 | 48.94 | 47.32 | 48.89 | 48.55 | 37,224,100 |
Jan 22, 2024 | 48.85 | 49.17 | 47.64 | 48.22 | 47.88 | 45,639,500 |
Jan 19, 2024 | 47.00 | 48.76 | 46.44 | 48.15 | 47.82 | 55,912,900 |
Jan 18, 2024 | 47.03 | 47.57 | 46.17 | 46.74 | 46.41 | 46,681,300 |
Jan 17, 2024 | 46.42 | 46.42 | 45.65 | 46.06 | 45.74 | 33,488,000 |
Jan 16, 2024 | 46.98 | 47.22 | 46.38 | 47.06 | 46.73 | 43,720,700 |
Jan 12, 2024 | 47.60 | 47.67 | 46.61 | 47.12 | 46.79 | 27,448,800 |
Jan 11, 2024 | 47.44 | 47.84 | 46.73 | 47.64 | 47.31 | 31,707,900 |
Jan 10, 2024 | 48.24 | 48.30 | 46.94 | 47.47 | 47.14 | 31,480,200 |
Jan 9, 2024 | 48.01 | 48.56 | 47.80 | 48.05 | 47.72 | 30,097,000 |
Jan 8, 2024 | 47.07 | 48.76 | 46.97 | 48.45 | 48.11 | 42,135,100 |
Jan 5, 2024 | 47.03 | 47.83 | 46.64 | 46.89 | 46.56 | 34,332,100 |
Jan 4, 2024 | 45.72 | 47.16 | 45.24 | 46.87 | 46.54 | 47,797,800 |
Jan 3, 2024 | 47.10 | 47.81 | 46.80 | 47.05 | 46.72 | 35,858,400 |
Jan 2, 2024 | 49.20 | 49.38 | 47.45 | 47.80 | 47.47 | 45,905,700 |
Dec 29, 2023 | 50.30 | 50.57 | 49.77 | 50.25 | 49.90 | 29,266,500 |
Dec 28, 2023 | 50.81 | 50.87 | 50.16 | 50.39 | 50.04 | 27,705,200 |
Dec 27, 2023 | 50.63 | 51.28 | 50.19 | 50.76 | 50.41 | 52,148,000 |
Dec 26, 2023 | 48.92 | 50.52 | 48.71 | 50.50 | 50.15 | 60,287,400 |
Dec 22, 2023 | 47.25 | 48.16 | 47.20 | 48.00 | 47.67 | 30,053,700 |
Dec 21, 2023 | 46.48 | 47.12 | 46.02 | 47.08 | 46.75 | 28,320,500 |
Dec 20, 2023 | 46.64 | 46.95 | 45.70 | 45.76 | 45.44 | 38,159,100 |
Dec 19, 2023 | 45.60 | 46.68 | 45.51 | 46.66 | 46.34 | 35,358,800 |
Dec 18, 2023 | 46.15 | 46.23 | 45.40 | 45.69 | 45.37 | 27,895,700 |
Dec 15, 2023 | 45.94 | 47.27 | 45.67 | 46.16 | 45.84 | 84,553,800 |
Dec 14, 2023 | 45.01 | 47.07 | 44.65 | 45.18 | 44.87 | 70,620,800 |
Dec 13, 2023 | 44.08 | 44.72 | 43.33 | 44.57 | 44.26 | 35,216,100 |
Dec 12, 2023 | 44.36 | 44.44 | 43.63 | 44.04 | 43.73 | 31,452,200 |
Dec 11, 2023 | 43.16 | 44.73 | 43.08 | 44.54 | 44.23 | 48,288,200 |
Dec 8, 2023 | 41.84 | 42.96 | 41.81 | 42.70 | 42.40 | 42,805,900 |
Dec 7, 2023 | 41.75 | 42.44 | 41.18 | 42.15 | 41.86 | 29,118,700 |
Dec 6, 2023 | 42.48 | 42.59 | 41.17 | 41.27 | 40.98 | 31,992,300 |
Dec 5, 2023 | 41.91 | 42.29 | 41.61 | 41.92 | 41.63 | 31,859,300 |
Dec 4, 2023 | 43.30 | 43.31 | 41.69 | 42.35 | 42.06 | 50,417,600 |
Dec 1, 2023 | 44.36 | 44.36 | 42.86 | 43.74 | 43.44 | 43,922,500 |
Nov 30, 2023 | 44.65 | 45.09 | 44.41 | 44.70 | 44.39 | 46,263,000 |
Nov 29, 2023 | 44.60 | 45.34 | 44.60 | 44.94 | 44.63 | 38,982,000 |
Nov 28, 2023 | 43.69 | 44.38 | 43.66 | 44.23 | 43.92 | 24,548,900 |
Nov 27, 2023 | 43.65 | 44.55 | 43.65 | 44.08 | 43.77 | 33,339,900 |
Nov 24, 2023 | 43.68 | 44.00 | 43.61 | 43.96 | 43.65 | 13,037,100 |
Nov 22, 2023 | 44.03 | 44.63 | 43.54 | 43.67 | 43.37 | 31,481,200 |
Nov 21, 2023 | 44.50 | 44.66 | 43.30 | 43.64 | 43.34 | 37,252,100 |
Nov 20, 2023 | 43.78 | 44.93 | 43.78 | 44.74 | 44.43 | 44,564,900 |
Nov 17, 2023 | 42.91 | 43.81 | 42.56 | 43.81 | 43.51 | 49,735,000 |
Nov 16, 2023 | 41.00 | 43.40 | 40.82 | 43.35 | 43.05 | 86,405,700 |
Nov 15, 2023 | 39.59 | 40.84 | 39.58 | 40.61 | 40.33 | 47,392,100 |
Nov 14, 2023 | 38.80 | 39.49 | 38.07 | 39.41 | 39.14 | 45,457,400 |
Nov 13, 2023 | 38.35 | 38.57 | 38.14 | 38.23 | 37.96 | 24,558,300 |
Nov 10, 2023 | 38.24 | 38.99 | 38.24 | 38.86 | 38.59 | 38,862,500 |
Nov 9, 2023 | 38.05 | 38.52 | 37.77 | 37.80 | 37.54 | 48,955,800 |
Nov 8, 2023 | 38.85 | 38.89 | 37.75 | 37.92 | 37.66 | 33,483,400 |
Nov 7, 2023 | 38.24 | 38.90 | 37.98 | 38.77 | 38.50 | 32,052,000 |
Nov 6, 2023 | 0.13 Dividend | |||||
Nov 6, 2023 | 38.02 | 38.20 | 37.85 | 37.95 | 37.69 | 23,877,200 |
Nov 3, 2023 | 38.00 | 38.32 | 37.67 | 38.14 | 37.75 | 30,493,400 |
Nov 2, 2023 | 37.58 | 37.82 | 36.91 | 37.70 | 37.32 | 35,440,000 |
Nov 1, 2023 | 36.50 | 37.32 | 36.28 | 37.29 | 36.91 | 41,710,700 |
Oct 31, 2023 | 35.66 | 36.57 | 35.62 | 36.50 | 36.13 | 41,185,200 |
Oct 30, 2023 | 35.47 | 35.96 | 34.92 | 35.69 | 35.33 | 36,656,300 |
Oct 27, 2023 | 34.66 | 36.38 | 34.60 | 35.54 | 35.18 | 84,128,200 |
Oct 26, 2023 | 32.89 | 33.22 | 32.15 | 32.52 | 32.19 | 59,142,500 |
Oct 25, 2023 | 34.18 | 34.45 | 32.55 | 32.83 | 32.49 | 44,658,500 |
Oct 24, 2023 | 33.64 | 34.71 | 33.64 | 34.59 | 34.24 | 52,673,900 |
Oct 23, 2023 | 34.60 | 35.19 | 33.39 | 33.85 | 33.50 | 53,924,700 |
Oct 20, 2023 | 35.65 | 36.28 | 34.87 | 34.92 | 34.56 | 32,291,800 |
Oct 19, 2023 | 35.96 | 36.36 | 35.52 | 35.67 | 35.31 | 29,201,800 |
Oct 18, 2023 | 35.52 | 36.02 | 35.45 | 35.64 | 35.28 | 22,086,000 |
Oct 17, 2023 | 35.92 | 36.35 | 35.07 | 36.06 | 35.69 | 24,993,600 |
Oct 16, 2023 | 36.14 | 36.94 | 36.08 | 36.56 | 36.19 | 29,555,800 |
Oct 13, 2023 | 36.74 | 36.79 | 35.86 | 35.97 | 35.60 | 28,390,100 |
Oct 12, 2023 | 36.80 | 37.22 | 36.39 | 36.84 | 36.46 | 23,639,200 |
Oct 11, 2023 | 36.62 | 37.03 | 36.38 | 36.88 | 36.50 | 19,262,600 |
Oct 10, 2023 | 36.14 | 36.74 | 35.81 | 36.43 | 36.06 | 24,044,100 |
Oct 9, 2023 | 35.70 | 36.17 | 35.50 | 36.06 | 35.69 | 19,376,100 |
Oct 6, 2023 | 35.87 | 36.46 | 35.18 | 36.19 | 35.82 | 33,252,300 |
Oct 5, 2023 | 35.97 | 36.10 | 35.60 | 35.89 | 35.52 | 25,771,200 |
Oct 4, 2023 | 36.52 | 36.52 | 35.33 | 35.93 | 35.56 | 39,842,200 |
Oct 3, 2023 | 35.27 | 36.54 | 35.27 | 35.69 | 35.33 | 45,292,600 |
Oct 2, 2023 | 35.61 | 35.98 | 34.98 | 35.46 | 35.10 | 26,086,200 |
Sep 29, 2023 | 35.65 | 35.91 | 35.16 | 35.55 | 35.19 | 28,758,500 |
Sep 28, 2023 | 34.65 | 35.66 | 34.38 | 35.18 | 34.82 | 32,265,300 |
Sep 27, 2023 | 33.92 | 34.83 | 33.88 | 34.61 | 34.26 | 44,369,100 |
Sep 26, 2023 | 34.14 | 34.78 | 33.64 | 33.83 | 33.48 | 34,198,300 |
Sep 25, 2023 | 34.00 | 34.37 | 33.77 | 34.29 | 33.94 | 21,729,400 |
Sep 22, 2023 | 34.81 | 34.89 | 34.14 | 34.18 | 33.83 | 29,232,700 |
Sep 21, 2023 | 34.57 | 35.25 | 34.46 | 34.65 | 34.30 | 45,215,900 |
Sep 20, 2023 | 36.22 | 36.25 | 34.63 | 34.69 | 34.34 | 57,660,800 |
Sep 19, 2023 | 38.04 | 38.10 | 36.02 | 36.34 | 35.97 | 53,288,100 |
Sep 18, 2023 | 37.62 | 38.39 | 37.51 | 37.99 | 37.60 | 29,322,200 |
Sep 15, 2023 | 38.42 | 38.52 | 37.62 | 37.88 | 37.49 | 68,868,800 |
Sep 14, 2023 | 38.81 | 38.90 | 38.30 | 38.67 | 38.28 | 30,616,500 |
Sep 13, 2023 | 38.80 | 39.15 | 38.25 | 38.71 | 38.31 | 35,407,800 |
Sep 12, 2023 | 38.65 | 40.07 | 38.65 | 38.86 | 38.46 | 55,326,600 |
Sep 11, 2023 | 38.24 | 38.74 | 37.84 | 38.59 | 38.20 | 36,349,300 |
Sep 8, 2023 | 38.12 | 38.83 | 37.71 | 38.01 | 37.62 | 44,255,200 |
Sep 7, 2023 | 36.83 | 38.34 | 36.75 | 38.18 | 37.79 | 67,659,700 |
Sep 6, 2023 | 36.56 | 37.04 | 36.03 | 36.98 | 36.60 | 39,643,400 |
Sep 5, 2023 | 36.58 | 37.41 | 36.46 | 36.71 | 36.34 | 43,379,400 |
Sep 1, 2023 | 35.79 | 36.75 | 35.73 | 36.61 | 36.24 | 43,782,600 |
Aug 31, 2023 | 34.32 | 35.56 | 34.30 | 35.14 | 34.78 | 48,157,600 |
Aug 30, 2023 | 34.06 | 34.66 | 33.78 | 34.53 | 34.18 | 26,279,200 |
Aug 29, 2023 | 33.49 | 34.48 | 33.47 | 34.31 | 33.96 | 29,943,600 |
Aug 28, 2023 | 33.50 | 33.78 | 33.21 | 33.62 | 33.28 | 22,341,800 |
Aug 25, 2023 | 32.53 | 33.40 | 32.35 | 33.25 | 32.91 | 27,324,800 |
Aug 24, 2023 | 33.72 | 34.09 | 32.49 | 32.59 | 32.26 | 37,931,000 |
Aug 23, 2023 | 32.88 | 34.15 | 32.80 | 33.98 | 33.63 | 32,324,300 |
Aug 22, 2023 | 33.22 | 33.80 | 32.83 | 32.89 | 32.55 | 23,434,200 |
Aug 21, 2023 | 32.60 | 33.17 | 32.02 | 33.14 | 32.80 | 43,718,200 |
Aug 18, 2023 | 32.23 | 32.91 | 32.18 | 32.75 | 32.42 | 23,692,300 |
Aug 17, 2023 | 33.56 | 33.59 | 32.35 | 32.58 | 32.25 | 39,906,700 |
Aug 16, 2023 | 34.52 | 34.63 | 33.46 | 33.53 | 33.19 | 35,757,300 |
Aug 15, 2023 | 35.41 | 35.63 | 34.75 | 34.77 | 34.41 | 27,420,300 |
Aug 14, 2023 | 34.67 | 35.71 | 34.47 | 35.68 | 35.32 | 36,896,100 |
Aug 11, 2023 | 34.46 | 34.95 | 34.36 | 34.89 | 34.53 | 28,752,000 |
Aug 10, 2023 | 34.70 | 35.09 | 34.48 | 34.68 | 34.33 | 30,957,300 |
Aug 9, 2023 | 35.00 | 35.10 | 34.23 | 34.28 | 33.93 | 28,720,200 |
Aug 8, 2023 | 34.67 | 35.10 | 33.86 | 35.02 | 34.66 | 34,753,600 |
Aug 7, 2023 | 35.41 | 35.55 | 34.75 | 35.23 | 34.87 | 22,486,900 |
Aug 4, 2023 | 0.13 Dividend | |||||
Aug 4, 2023 | 34.48 | 35.56 | 34.48 | 35.14 | 34.78 | 26,664,300 |
Aug 3, 2023 | 34.29 | 35.03 | 34.13 | 34.87 | 34.39 | 24,817,900 |
Aug 2, 2023 | 35.15 | 35.18 | 34.28 | 34.39 | 33.92 | 39,052,000 |
Aug 1, 2023 | 35.82 | 36.02 | 35.28 | 35.80 | 35.31 | 24,702,200 |
Jul 31, 2023 | 36.87 | 37.19 | 35.67 | 35.77 | 35.28 | 55,630,700 |
Jul 28, 2023 | 36.75 | 36.99 | 35.51 | 36.83 | 36.32 | 90,863,000 |
Jul 27, 2023 | 34.82 | 35.03 | 34.11 | 34.55 | 34.07 | 58,890,800 |
Jul 26, 2023 | 33.72 | 34.53 | 33.70 | 34.36 | 33.89 | 32,643,200 |
Jul 25, 2023 | 33.70 | 34.34 | 33.40 | 34.10 | 33.63 | 31,771,100 |
Jul 24, 2023 | 33.84 | 34.46 | 33.56 | 33.63 | 33.17 | 25,225,800 |
Jul 21, 2023 | 33.73 | 34.25 | 33.42 | 34.02 | 33.55 | 79,724,100 |
Jul 20, 2023 | 33.70 | 34.21 | 33.23 | 33.37 | 32.91 | 37,878,000 |
Jul 19, 2023 | 34.40 | 34.84 | 34.33 | 34.46 | 33.99 | 26,486,700 |
Jul 18, 2023 | 34.28 | 34.70 | 33.83 | 34.50 | 34.03 | 29,679,500 |
Jul 17, 2023 | 33.16 | 34.60 | 33.07 | 34.37 | 33.90 | 34,111,200 |
Jul 14, 2023 | 33.78 | 33.87 | 33.00 | 33.15 | 32.69 | 30,426,200 |
Jul 13, 2023 | 34.15 | 34.30 | 33.62 | 33.87 | 33.40 | 32,745,800 |
Jul 12, 2023 | 33.69 | 34.08 | 33.06 | 33.98 | 33.51 | 37,762,200 |
Jul 11, 2023 | 32.82 | 33.36 | 32.50 | 33.30 | 32.84 | 28,148,800 |
Jul 10, 2023 | 31.87 | 32.83 | 31.77 | 32.74 | 32.29 | 36,305,700 |
Jul 7, 2023 | 32.00 | 32.41 | 31.82 | 31.85 | 31.41 | 28,345,700 |
Jul 6, 2023 | 31.90 | 32.04 | 31.38 | 31.97 | 31.53 | 41,693,600 |
Jul 5, 2023 | 33.31 | 33.33 | 32.50 | 32.51 | 32.06 | 37,664,700 |
Jul 3, 2023 | 33.54 | 33.89 | 33.14 | 33.62 | 33.16 | 15,753,000 |
Jun 30, 2023 | 33.36 | 33.56 | 33.16 | 33.44 | 32.98 | 33,798,400 |
Jun 29, 2023 | 33.34 | 33.34 | 32.49 | 32.91 | 32.46 | 38,313,000 |
Jun 28, 2023 | 33.61 | 33.81 | 33.03 | 33.57 | 33.11 | 33,906,900 |
Jun 27, 2023 | 33.22 | 34.23 | 33.01 | 34.10 | 33.63 | 33,038,900 |
Jun 26, 2023 | 33.19 | 33.99 | 33.10 | 33.34 | 32.88 | 38,952,400 |
Jun 23, 2023 | 32.21 | 33.45 | 32.03 | 33.00 | 32.55 | 46,199,200 |
Jun 22, 2023 | 32.69 | 33.24 | 32.13 | 32.71 | 32.26 | 45,740,300 |
Jun 21, 2023 | 34.92 | 35.05 | 32.83 | 32.90 | 32.45 | 70,973,500 |
Jun 20, 2023 | 36.77 | 37.11 | 34.72 | 35.00 | 34.52 | 65,970,200 |
Jun 16, 2023 | 36.36 | 36.80 | 35.60 | 36.37 | 35.87 | 110,188,500 |
Jun 15, 2023 | 35.28 | 36.42 | 35.22 | 35.82 | 35.33 | 67,676,300 |
Jun 14, 2023 | 33.87 | 35.60 | 33.80 | 35.58 | 35.09 | 74,404,300 |
Jun 13, 2023 | 33.77 | 33.95 | 33.07 | 33.91 | 33.44 | 51,990,000 |
Jun 12, 2023 | 31.40 | 33.30 | 31.36 | 33.07 | 32.61 | 59,881,600 |
Jun 9, 2023 | 31.93 | 31.99 | 30.68 | 31.34 | 30.91 | 40,218,000 |
Jun 8, 2023 | 31.43 | 31.85 | 31.06 | 31.82 | 31.38 | 35,199,000 |
Jun 7, 2023 | 31.03 | 31.37 | 30.93 | 31.28 | 30.85 | 39,098,000 |
Jun 6, 2023 | 29.77 | 31.45 | 29.70 | 30.96 | 30.53 | 42,295,300 |
Jun 5, 2023 | 31.31 | 31.40 | 29.83 | 29.86 | 29.45 | 48,244,100 |
Jun 2, 2023 | 31.40 | 31.59 | 30.83 | 31.31 | 30.88 | 36,496,200 |
Jun 1, 2023 | 31.80 | 31.94 | 31.02 | 31.13 | 30.70 | 52,667,400 |
May 31, 2023 | 29.70 | 32.29 | 29.67 | 31.44 | 31.01 | 136,243,800 |
May 30, 2023 | 29.70 | 30.04 | 29.00 | 29.99 | 29.58 | 54,874,800 |
May 26, 2023 | 27.44 | 29.09 | 27.10 | 29.00 | 28.60 | 71,910,600 |
May 25, 2023 | 28.29 | 28.29 | 26.86 | 27.40 | 27.02 | 78,009,400 |
May 24, 2023 | 29.31 | 29.49 | 28.82 | 29.00 | 28.60 | 28,045,800 |
May 23, 2023 | 30.05 | 30.20 | 29.49 | 29.51 | 29.10 | 29,400,900 |
May 22, 2023 | 29.85 | 30.45 | 29.82 | 30.28 | 29.86 | 28,693,400 |
May 19, 2023 | 29.60 | 30.24 | 29.50 | 29.93 | 29.52 | 40,668,700 |
May 18, 2023 | 29.00 | 29.76 | 28.87 | 29.68 | 29.27 | 36,529,200 |
Related Tickers
AMD Advanced Micro Devices, Inc.
164.47
+1.14%
NVDA NVIDIA Corporation
924.79
-1.99%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.68
-0.36%
ARM Arm Holdings plc
110.35
-3.43%
QCOM QUALCOMM Incorporated
193.86
+0.31%
MU Micron Technology, Inc.
125.29
-2.03%
AVGO Broadcom Inc.
1,395.29
-1.19%
MRVL Marvell Technology, Inc.
71.92
-1.59%
TXN Texas Instruments Incorporated
195.02
+0.03%
ON ON Semiconductor Corporation
73.17
+0.23%