Why the CEO of a US$68 billion investment firm quit to spend time at the beach

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.29

-0.49

(-1.30%)

At close: 04:00PM EDT

36.80

-0.49

(-1.31%)

Pre-market:

05:50AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	37.54	37.60	37.02	37.29	37.29	25,416,000
28 Jun 2022	38.58	39.02	37.74	37.78	37.78	37,824,200
27 Jun 2022	38.87	39.06	38.47	38.63	38.63	29,585,300
24 Jun 2022	37.85	38.64	37.74	38.61	38.61	38,152,100
23 Jun 2022	37.61	37.62	36.91	37.41	37.41	30,163,000
22 Jun 2022	37.33	37.77	37.22	37.38	37.38	32,571,000
21 Jun 2022	37.36	38.03	37.33	37.73	37.73	34,004,900
17 Jun 2022	37.48	38.12	36.60	36.97	36.97	71,235,800
16 Jun 2022	37.70	37.79	36.93	37.34	37.34	45,576,500
15 Jun 2022	38.56	39.17	37.92	38.65	38.65	37,652,300
14 Jun 2022	38.01	38.20	37.54	37.93	37.93	31,351,700
13 Jun 2022	38.55	38.81	37.67	37.77	37.77	50,335,900
10 Jun 2022	39.85	40.08	39.18	39.18	39.18	43,066,200
09 Jun 2022	41.01	41.35	40.01	40.01	40.01	39,047,200
08 Jun 2022	42.25	42.26	41.03	41.23	41.23	59,649,900
07 Jun 2022	43.06	43.59	42.66	43.53	43.53	25,168,700
06 Jun 2022	43.81	44.04	43.08	43.34	43.34	25,437,100
03 Jun 2022	44.11	44.25	43.34	43.39	43.39	33,162,300
02 Jun 2022	44.19	44.88	43.94	44.84	44.84	28,727,600
01 Jun 2022	44.77	44.93	43.53	44.11	44.11	29,885,500
31 May 2022	44.25	44.75	43.65	44.42	44.42	41,111,500
27 May 2022	43.59	44.55	43.55	44.55	44.55	30,553,300
26 May 2022	42.17	43.68	42.08	43.48	43.48	28,826,700
25 May 2022	41.44	42.52	41.39	42.20	42.20	26,283,100
24 May 2022	41.70	41.89	41.10	41.67	41.67	29,837,500
23 May 2022	41.69	42.25	41.33	42.00	42.00	27,199,500
20 May 2022	42.25	42.29	40.31	41.65	41.65	44,802,300
19 May 2022	42.32	42.70	41.72	42.01	42.01	29,181,000
18 May 2022	43.98	43.98	42.22	42.35	42.35	35,218,400
17 May 2022	43.82	44.42	43.65	44.40	44.40	28,596,600
16 May 2022	43.42	43.61	42.79	43.08	43.08	25,071,900
13 May 2022	43.42	43.84	42.97	43.60	43.60	32,034,100
12 May 2022	42.73	42.91	42.01	42.84	42.84	42,329,600
11 May 2022	44.02	44.29	42.78	42.83	42.83	40,351,700
10 May 2022	44.35	44.74	43.50	44.01	44.01	42,770,000
09 May 2022	43.81	44.20	42.87	43.07	43.07	44,925,800
06 May 2022	44.49	45.15	43.84	44.30	44.30	40,916,600
05 May 2022	45.60	45.91	44.13	44.60	44.60	52,996,700
05 May 2022	0.365 Dividend
04 May 2022	45.06	46.64	44.41	46.54	46.17	44,625,600
03 May 2022	44.79	45.49	44.23	45.06	44.71	40,158,400
02 May 2022	43.72	44.99	43.51	44.96	44.61	45,446,500
29 Apr 2022	44.99	45.36	43.50	43.59	43.25	70,765,900
28 Apr 2022	45.79	47.27	45.54	46.84	46.47	41,097,000
27 Apr 2022	45.48	46.06	45.01	45.22	44.87	28,320,900
26 Apr 2022	46.69	46.84	45.51	45.52	45.16	35,356,600
25 Apr 2022	46.21	47.14	46.18	47.06	46.69	35,999,300
22 Apr 2022	47.45	47.65	46.50	46.54	46.17	28,219,900
21 Apr 2022	48.62	48.90	47.40	47.50	47.13	27,316,900
20 Apr 2022	48.36	48.75	47.98	48.11	47.73	22,787,100
19 Apr 2022	46.60	48.00	46.34	47.93	47.55	31,483,100
18 Apr 2022	45.53	46.89	45.52	46.64	46.27	25,593,100
14 Apr 2022	46.75	46.75	45.62	45.67	45.31	36,181,800
13 Apr 2022	46.75	47.27	46.55	47.01	46.64	22,171,300
12 Apr 2022	47.32	47.91	46.41	46.50	46.14	29,861,400
11 Apr 2022	46.90	47.30	46.53	46.57	46.20	30,352,500
08 Apr 2022	47.28	47.58	46.85	47.02	46.65	22,167,300
07 Apr 2022	47.43	47.91	46.77	47.56	47.19	24,117,000
06 Apr 2022	47.44	48.17	47.24	47.54	47.17	31,518,700
05 Apr 2022	48.83	48.98	48.02	48.13	47.75	25,779,200
04 Apr 2022	48.17	49.23	47.92	49.20	48.81	23,784,900
01 Apr 2022	49.83	49.90	47.33	48.11	47.73	46,598,600
31 Mar 2022	51.20	51.26	49.51	49.56	49.17	43,698,300
30 Mar 2022	52.25	52.51	51.22	51.43	51.03	24,623,300
29 Mar 2022	52.00	52.29	51.28	52.25	51.84	27,303,700
28 Mar 2022	51.36	51.57	50.56	51.51	51.11	22,932,400
25 Mar 2022	50.69	51.98	50.45	51.83	51.42	33,239,800
24 Mar 2022	48.66	51.65	48.59	51.62	51.22	51,677,900
23 Mar 2022	48.46	49.58	48.06	48.27	47.89	37,126,400
22 Mar 2022	47.50	48.47	47.40	48.39	48.01	27,923,300
21 Mar 2022	47.46	47.89	47.07	47.39	47.02	32,910,900
18 Mar 2022	46.82	47.60	46.35	47.45	47.08	46,237,100
17 Mar 2022	46.32	47.29	45.73	47.14	46.77	28,555,000
16 Mar 2022	45.30	46.63	45.27	46.63	46.26	38,885,500
15 Mar 2022	44.50	44.90	44.07	44.81	44.46	34,448,900
14 Mar 2022	45.90	45.98	44.30	44.40	44.05	35,993,900
11 Mar 2022	47.15	47.28	45.77	45.83	45.47	27,082,100
10 Mar 2022	47.29	47.31	46.16	46.66	46.29	36,456,000
09 Mar 2022	48.41	48.46	46.89	47.63	47.26	36,076,500
08 Mar 2022	47.69	48.72	46.89	47.50	47.13	44,813,900
07 Mar 2022	48.01	48.54	47.60	47.68	47.31	43,813,700
04 Mar 2022	47.37	48.27	47.37	48.07	47.69	38,310,700
03 Mar 2022	48.18	48.55	47.62	47.93	47.55	36,389,900
02 Mar 2022	47.52	48.99	47.48	48.87	48.49	46,936,500
01 Mar 2022	47.54	47.90	46.22	46.82	46.45	53,853,000
28 Feb 2022	47.00	47.82	46.85	47.70	47.33	41,946,100
25 Feb 2022	46.93	47.79	46.25	47.71	47.34	39,266,300
24 Feb 2022	43.90	46.79	43.63	46.72	46.35	72,740,100
23 Feb 2022	45.17	45.71	44.55	44.65	44.30	38,176,700
22 Feb 2022	44.69	45.41	43.85	44.69	44.34	57,093,300
18 Feb 2022	46.19	46.21	44.51	45.04	44.69	76,520,100
17 Feb 2022	47.86	48.26	47.38	47.57	47.20	32,030,600
16 Feb 2022	48.06	48.49	47.60	48.23	47.85	26,022,900
15 Feb 2022	47.70	48.46	47.19	48.44	48.06	35,837,900
14 Feb 2022	47.92	48.18	47.11	47.58	47.21	28,456,900
11 Feb 2022	48.95	49.11	47.50	47.63	47.26	37,208,200
10 Feb 2022	49.18	49.93	48.76	48.86	48.48	32,762,700
09 Feb 2022	49.33	49.97	48.83	49.91	49.52	35,217,300
08 Feb 2022	47.98	48.94	47.90	48.81	48.43	28,051,200
07 Feb 2022	48.13	48.66	47.96	48.18	47.80	27,558,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,102.21-32.66(-1.04%)

S&P 5003,818.83-2.72(-0.07%)

Dow31,029.31+82.32(+0.27%)

Nasdaq11,177.89-3.65(-0.03%)

BTC-USD19,084.56-994.73(-4.95%)

CMC Crypto 200408.63-31.04(-7.06%)

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

Intel Corporation (INTC)

Straits Times Index
3,102.21
-32.66(-1.04%)

S&P 500
3,818.83
-2.72(-0.07%)

Dow
31,029.31
+82.32(+0.27%)

Nasdaq
11,177.89
-3.65(-0.03%)

BTC-USD
19,084.56
-994.73(-4.95%)

CMC Crypto 200
408.63
-31.04(-7.06%)