INTC Historical Prices | Intel Corporation Stock

Dow

0.41% Nasdaq

1.23%

Intel Corporation (INTC)

-NasdaqGS

22.83 Oct 1, 4:00PM EDT|Pre-Market : 22.76 0.07 (0.31%) 8:12AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	22.94	23.04	22.70	22.83	25,860,100	22.83
Sep 30, 2013	22.72	23.17	22.60	22.92	32,456,200	22.92
Sep 27, 2013	23.21	23.39	22.88	22.98	28,924,100	22.98
Sep 26, 2013	23.75	23.80	23.20	23.41	31,992,800	23.41
Sep 25, 2013	23.78	23.81	23.58	23.70	19,813,600	23.70
Sep 24, 2013	23.58	23.85	23.58	23.70	24,056,400	23.70
Sep 23, 2013	23.70	23.85	23.61	23.62	22,437,100	23.62
Sep 20, 2013	23.94	23.96	23.57	23.77	46,876,700	23.77
Sep 19, 2013	23.96	24.09	23.84	23.91	28,202,700	23.91
Sep 18, 2013	23.85	23.92	23.56	23.90	31,975,400	23.90
Sep 17, 2013	23.69	23.89	23.67	23.74	37,232,200	23.74
Sep 16, 2013	23.63	23.71	23.35	23.39	30,088,500	23.39
Sep 13, 2013	23.05	23.46	23.04	23.44	61,120,700	23.44
Sep 12, 2013	22.78	22.84	22.60	22.63	29,517,900	22.63
Sep 11, 2013	22.91	22.98	22.71	22.81	45,815,300	22.81
Sep 10, 2013	23.07	23.13	22.93	22.98	31,705,400	22.98
Sep 9, 2013	22.72	23.03	22.70	22.91	27,757,700	22.91
Sep 6, 2013	22.69	22.82	22.40	22.67	27,606,600	22.67
Sep 5, 2013	22.68	22.73	22.49	22.60	22,534,500	22.60
Sep 4, 2013	22.38	22.78	22.28	22.64	37,941,800	22.64
Sep 3, 2013	22.21	22.24	21.97	22.07	26,427,300	22.07
Aug 30, 2013	22.24	22.25	21.90	21.98	33,876,100	21.98
Aug 29, 2013	22.24	22.43	22.05	22.06	28,303,500	22.06
Aug 28, 2013	22.20	22.41	22.13	22.29	28,090,000	22.29
Aug 27, 2013	22.12	22.22	22.00	22.19	37,638,500	22.19
Aug 26, 2013	22.40	22.52	22.23	22.27	22,267,800	22.27
Aug 23, 2013	22.34	22.57	22.33	22.44	23,088,700	22.44
Aug 22, 2013	22.26	22.39	22.17	22.26	17,380,600	22.26
Aug 21, 2013	22.54	22.58	22.06	22.17	32,403,300	22.17
Aug 20, 2013	22.31	22.68	22.30	22.52	32,084,300	22.52
Aug 19, 2013	22.08	22.70	22.05	22.28	43,412,200	22.28
Aug 16, 2013	22.06	22.19	21.89	21.91	30,079,000	21.91
Aug 15, 2013	22.28	22.41	21.97	22.03	40,451,200	22.03
Aug 14, 2013	22.40	22.74	22.35	22.57	23,202,500	22.57
Aug 13, 2013	22.69	22.70	22.39	22.52	26,099,200	22.52
Aug 12, 2013	22.48	22.70	22.45	22.64	23,520,400	22.64
Aug 9, 2013	22.41	22.55	22.31	22.51	25,145,400	22.51
Aug 8, 2013	22.75	22.78	22.41	22.45	34,792,500	22.45
Aug 7, 2013	22.71	22.79	22.55	22.70	23,350,900	22.70
Aug 6, 2013	22.88	22.93	22.71	22.80	28,843,300	22.80
Aug 5, 2013	23.00	23.02	22.85	22.92	20,869,000	22.92
Aug 5, 2013	0.225 Dividend
Aug 2, 2013	23.18	23.22	23.00	23.22	36,242,100	22.99
Aug 1, 2013	23.41	23.49	23.02	23.20	37,832,700	22.98
Jul 31, 2013	23.37	23.46	23.26	23.34	27,679,200	23.11
Jul 30, 2013	23.30	23.50	23.28	23.38	28,855,200	23.15
Jul 29, 2013	23.17	23.30	23.07	23.24	85,543,100	23.01
Jul 26, 2013	22.94	23.26	22.90	23.26	110,474,500	23.03
Jul 25, 2013	22.85	23.06	22.82	23.06	114,558,100	22.84
Jul 24, 2013	22.93	23.00	22.63	22.93	33,432,700	22.71
Jul 23, 2013	22.85	22.99	22.64	22.75	28,521,400	22.53
Jul 22, 2013	23.07	23.12	22.73	22.77	35,890,900	22.55
Jul 19, 2013	23.11	23.15	22.81	23.04	45,866,700	22.82
Jul 18, 2013	23.47	23.61	23.16	23.24	77,863,900	23.01
Jul 17, 2013	24.30	24.43	24.04	24.15	44,084,200	23.92
Jul 16, 2013	24.00	24.30	23.90	24.25	34,496,100	24.02
Jul 15, 2013	23.84	23.97	23.76	23.94	25,650,100	23.71
Jul 12, 2013	23.95	24.00	23.65	23.90	34,561,900	23.67
Jul 11, 2013	23.56	24.00	23.47	23.99	41,313,800	23.76
Jul 10, 2013	23.14	23.30	22.64	23.25	50,037,500	23.02
Jul 9, 2013	23.30	23.42	23.11	23.14	34,739,800	22.92
Jul 8, 2013	23.86	23.91	23.03	23.19	68,826,600	22.97
Jul 5, 2013	23.95	24.08	23.68	24.06	17,830,400	23.83
Jul 3, 2013	23.70	23.90	23.45	23.76	18,167,200	23.53
Jul 2, 2013	23.87	24.04	23.54	23.72	28,290,100	23.49
Jul 1, 2013	24.35	24.42	23.84	23.89	29,698,200	23.66
Jun 28, 2013	23.93	24.41	23.73	24.23	80,413,900	24.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On INTC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intel Corporation (INTC)