STOCKS PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.32

-0.73

(-2.53%)

As of 03:25PM EST. Market open.

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	28.95	29.12	28.21	28.32	28.32	24,548,358
Feb 07, 2023	28.65	29.27	28.43	29.05	29.05	50,780,800
Feb 06, 2023	29.55	29.65	28.61	28.69	28.69	48,726,400
Feb 06, 2023	0.365 Dividend
Feb 03, 2023	29.62	31.17	29.53	30.32	29.95	57,580,100
Feb 02, 2023	29.25	30.30	28.80	30.19	29.83	62,230,700
Feb 01, 2023	27.89	29.43	27.68	29.07	28.72	63,330,600
Jan 31, 2023	27.78	28.29	27.53	28.26	27.92	52,621,600
Jan 30, 2023	27.72	28.51	27.67	27.95	27.61	55,145,800
Jan 27, 2023	27.07	28.24	26.78	28.16	27.82	148,424,600
Jan 26, 2023	30.06	30.11	29.33	30.09	29.73	56,088,100
Jan 25, 2023	29.52	29.89	29.17	29.70	29.34	28,268,000
Jan 24, 2023	29.94	30.19	29.73	29.92	29.56	24,855,100
Jan 23, 2023	29.33	30.49	29.18	30.27	29.91	38,795,800
Jan 20, 2023	28.42	29.23	28.25	29.22	28.87	35,026,300
Jan 19, 2023	28.61	28.76	28.24	28.42	28.08	36,886,600
Jan 18, 2023	29.80	29.82	28.63	28.81	28.46	44,199,600
Jan 17, 2023	30.18	30.26	29.52	29.60	29.24	34,759,100
Jan 13, 2023	29.97	30.17	29.81	30.11	29.75	31,346,800
Jan 12, 2023	29.98	30.38	29.47	30.29	29.93	28,963,900
Jan 11, 2023	29.68	29.88	29.00	29.85	29.49	30,375,400
Jan 10, 2023	29.24	29.51	28.92	29.44	29.09	23,008,100
Jan 09, 2023	28.84	29.87	28.84	29.31	28.96	37,493,200
Jan 06, 2023	27.93	28.83	27.38	28.73	28.38	31,760,300
Jan 05, 2023	27.44	27.78	27.38	27.56	27.23	33,552,600
Jan 04, 2023	27.41	27.92	27.16	27.68	27.35	37,665,200
Jan 03, 2023	27.05	27.07	26.37	26.73	26.41	31,308,000
Dec 30, 2022	25.90	26.46	25.80	26.43	26.11	30,997,900
Dec 29, 2022	25.77	26.29	25.75	26.21	25.89	30,944,800
Dec 28, 2022	25.84	26.12	25.50	25.54	25.23	26,176,900
Dec 27, 2022	25.85	26.10	25.65	25.94	25.63	29,548,100
Dec 23, 2022	25.92	26.19	25.68	26.09	25.78	23,600,900
Dec 22, 2022	26.45	26.45	25.35	25.97	25.66	47,478,300
Dec 21, 2022	26.59	26.97	26.58	26.83	26.51	28,100,900
Dec 20, 2022	26.54	26.87	26.42	26.44	26.12	31,863,300
Dec 19, 2022	26.90	26.97	26.50	26.79	26.47	37,662,500
Dec 16, 2022	27.00	27.14	26.45	26.92	26.60	81,104,200
Dec 15, 2022	27.94	28.00	27.12	27.15	26.82	45,682,700
Dec 14, 2022	28.51	29.12	28.01	28.26	27.92	37,141,100
Dec 13, 2022	29.79	30.09	28.37	28.73	28.38	58,546,800
Dec 12, 2022	28.13	28.71	27.86	28.69	28.34	35,117,900
Dec 09, 2022	28.39	28.78	28.19	28.24	27.90	25,641,300
Dec 08, 2022	28.32	28.60	28.07	28.44	28.10	28,486,100
Dec 07, 2022	28.28	28.55	28.15	28.33	27.99	28,239,900
Dec 06, 2022	29.19	29.31	28.34	28.60	28.26	27,701,200
Dec 05, 2022	29.42	29.75	28.89	29.17	28.82	34,040,400
Dec 02, 2022	29.17	29.43	28.71	29.41	29.06	31,546,000
Dec 01, 2022	30.24	30.48	29.52	29.83	29.47	38,896,300
Nov 30, 2022	28.77	30.08	28.22	30.07	29.71	72,072,500
Nov 29, 2022	28.85	29.18	28.74	28.90	28.55	24,361,500
Nov 28, 2022	29.10	29.19	28.54	28.73	28.38	28,267,900
Nov 25, 2022	29.68	29.68	29.34	29.34	28.99	11,314,900
Nov 23, 2022	29.73	30.08	29.49	29.67	29.31	23,143,900
Nov 22, 2022	29.14	29.86	29.06	29.82	29.46	25,584,100
Nov 21, 2022	29.66	29.72	28.91	28.94	28.59	36,086,800
Nov 18, 2022	30.26	30.26	29.61	29.87	29.51	27,122,200
Nov 17, 2022	29.07	29.95	29.00	29.89	29.53	31,983,300
Nov 16, 2022	30.11	30.23	29.44	29.53	29.17	35,582,800
Nov 15, 2022	31.10	31.34	30.17	30.71	30.34	40,933,200
Nov 14, 2022	30.34	30.99	30.18	30.35	29.98	39,395,300
Nov 11, 2022	28.93	30.63	28.87	30.43	30.06	49,826,500
Nov 10, 2022	28.88	29.83	28.65	29.76	29.40	62,943,900
Nov 09, 2022	28.22	28.30	27.52	27.52	27.19	30,544,800
Nov 08, 2022	28.76	28.95	27.93	28.48	28.14	36,258,000
Nov 07, 2022	28.36	28.47	27.89	28.41	28.07	34,389,800
Nov 04, 2022	27.57	28.24	27.41	28.20	27.86	43,051,900
Nov 04, 2022	0.365 Dividend
Nov 03, 2022	27.45	27.88	27.17	27.39	26.70	39,678,200
Nov 02, 2022	28.27	28.85	27.41	27.42	26.73	51,956,100
Nov 01, 2022	28.80	28.85	27.89	28.30	27.59	44,418,700
Oct 31, 2022	29.08	29.18	28.05	28.43	27.71	59,507,700
Oct 28, 2022	28.18	29.22	27.86	29.07	28.34	91,695,700
Oct 27, 2022	27.45	27.59	26.13	26.27	25.61	56,305,100
Oct 26, 2022	27.19	27.80	26.99	27.21	26.52	37,111,100
Oct 25, 2022	27.18	27.56	27.00	27.41	26.72	32,205,300
Oct 24, 2022	26.75	27.48	26.52	27.18	26.49	43,831,600
Oct 21, 2022	25.85	27.05	25.79	26.97	26.29	53,058,700
Oct 20, 2022	26.15	26.95	25.95	26.08	25.42	33,247,700
Oct 19, 2022	25.74	26.25	25.69	26.00	25.34	33,882,300
Oct 18, 2022	26.74	26.96	25.54	25.87	25.22	51,126,900
Oct 17, 2022	26.31	26.75	26.17	26.42	25.75	39,416,500
Oct 14, 2022	26.46	26.63	25.76	25.91	25.26	48,185,400
Oct 13, 2022	24.73	26.84	24.59	26.42	25.75	62,447,000
Oct 12, 2022	25.05	25.52	24.66	25.33	24.69	39,634,100
Oct 11, 2022	25.01	25.48	24.69	25.04	24.41	48,134,900
Oct 10, 2022	25.94	25.99	25.09	25.20	24.56	43,409,300
Oct 07, 2022	26.17	26.28	25.65	25.72	25.07	57,215,500
Oct 06, 2022	27.44	27.76	27.00	27.18	26.49	33,985,100
Oct 05, 2022	27.37	27.84	26.89	27.64	26.94	30,120,000
Oct 04, 2022	27.43	27.80	27.09	27.70	27.00	42,427,500
Oct 03, 2022	26.33	27.25	26.07	26.97	26.29	44,096,200
Sept 30, 2022	26.30	26.57	25.74	25.77	25.12	43,821,000
Sept 29, 2022	26.78	26.78	26.19	26.38	25.72	41,831,300
Sept 28, 2022	26.86	27.28	26.60	27.13	26.45	40,433,400
Sept 27, 2022	27.40	27.60	26.62	26.89	26.21	44,121,400
Sept 26, 2022	27.56	27.70	26.86	26.97	26.29	44,786,400
Sept 23, 2022	27.90	27.90	27.19	27.52	26.83	43,491,100
Sept 22, 2022	28.40	28.50	28.04	28.07	27.36	36,092,700
Sept 21, 2022	29.15	29.59	28.46	28.47	27.75	39,977,300
Sept 20, 2022	29.07	29.17	28.71	28.96	28.23	31,129,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,682.36-42.64(-0.21%)

S&P 5004,118.39-45.61(-1.10%)

DOW33,954.00-202.69(-0.59%)

CAD/USD0.7438-0.0031(-0.41%)

CRUDE OIL78.40+1.26(+1.63%)

BTC-CAD30,714.29-519.18(-1.66%)

STOCKS PULL BACK AFTER POST-POWELL RALLY

Intel Corporation (INTC)

S&P/TSX
20,682.36
-42.64(-0.21%)

S&P 500
4,118.39
-45.61(-1.10%)

DOW
33,954.00
-202.69(-0.59%)

CAD/USD
0.7438
-0.0031(-0.41%)

CRUDE OIL
78.40
+1.26(+1.63%)

BTC-CAD
30,714.29
-519.18(-1.66%)