Intel Corp (INTC)

29.82 -0.25 (-0.83%) USD  |  NASDAQ  |  Dec 01, 16:00
29.79 -0.03 (-0.10%) After-Hours: 18:47
More

Intel Price: 29.82 for Dec. 1, 2022

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.
Date Open High Low Close Volume
Nov 30, 2022 28.77 30.08 28.22 30.07 67.67M
Nov 29, 2022 28.85 29.18 28.74 28.90 24.36M
Nov 28, 2022 29.10 29.19 28.54 28.72 28.28M
Nov 25, 2022 29.68 29.68 29.34 29.34 11.31M
Nov 23, 2022 29.73 30.08 29.49 29.67 23.14M
Nov 22, 2022 29.14 29.86 29.06 29.82 25.58M
Nov 21, 2022 29.66 29.72 28.91 28.94 36.09M
Nov 18, 2022 30.26 30.26 29.61 29.87 27.12M
Nov 17, 2022 29.06 29.95 29.00 29.89 31.99M
Nov 16, 2022 30.11 30.23 29.44 29.53 35.58M
Nov 15, 2022 31.10 31.34 30.16 30.71 40.93M
Nov 14, 2022 30.34 30.99 30.18 30.35 39.40M
Nov 11, 2022 28.92 30.63 28.87 30.43 49.83M
Nov 10, 2022 28.88 29.83 28.64 29.76 62.94M
Nov 09, 2022 28.22 28.30 27.52 27.52 30.54M
Nov 08, 2022 28.76 28.95 27.93 28.48 36.26M
Nov 07, 2022 28.36 28.46 27.89 28.41 34.39M
Nov 04, 2022 27.57 28.24 27.41 28.20 43.05M
Nov 03, 2022 27.45 27.88 27.17 27.39 39.68M
Nov 02, 2022 28.27 28.85 27.41 27.42 51.96M
Nov 01, 2022 28.80 28.85 27.89 28.30 44.42M
Oct 31, 2022 29.08 29.18 28.05 28.43 59.51M
Oct 28, 2022 28.18 29.22 27.86 29.07 91.70M
Oct 27, 2022 27.45 27.59 26.13 26.27 56.31M
Oct 26, 2022 27.19 27.80 26.99 27.21 37.15M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

25.04
Minimum
Oct 11 2022
68.47
Maximum
Jan 24 2020
50.25
Average
50.60
Median

Price Benchmarks

Advanced Micro Devices Inc 77.51
Micron Technology Inc 55.50
NVIDIA Corp 171.43
Texas Instruments Inc 177.52
Broadcom Inc 550.80

Price Related Metrics

PE Ratio 9.175
PS Ratio 1.761
Price to Book Value 1.232
Earnings Yield 10.90%
Market Cap 123.07B
Operating PE Ratio 15.26
Normalized PE Ratio 13.61