U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.260.00 (0.00%)
At close: 4:00PM EDT

36.26 0.00 (0.00%)
After hours: 4:40PM EDT

People also watch
CSCOIBMPFEMSFTGE
DateOpenHighLowCloseAdj Close*Volume
May 26, 201736.2636.3336.1336.2636.268,759,723
May 25, 201736.1236.3936.0636.2636.2613,068,400
May 24, 201735.9836.1835.8936.1236.1220,640,600
May 23, 201735.8735.9935.5635.8635.8616,903,700
May 22, 201735.4836.1135.3835.7735.7714,638,100
May 19, 201735.1535.5535.1335.4035.4018,340,100
May 18, 201735.1935.4735.0835.2235.2217,171,900
May 17, 201735.6735.9935.0235.0435.0426,670,200
May 16, 201735.7535.8935.4235.8235.8222,291,800
May 15, 201735.5335.7235.4235.6335.6322,120,100
May 12, 201735.7235.7435.4035.5335.5319,730,800
May 11, 201735.9136.0035.4535.6935.6921,508,900
May 10, 201736.2736.3835.9336.0136.0125,133,800
May 09, 201736.4836.7536.2836.3736.3717,819,100
May 08, 201736.7336.8536.4836.5436.5417,660,200
May 05, 201736.8636.9336.5036.8236.8218,119,200
May 04, 201736.9937.1136.6436.8536.8516,437,100
May 03, 201736.7237.1736.6236.9836.9822,040,300
May 03, 20170.273 Dividend
May 02, 201736.3737.0336.3536.9736.9735,813,000
May 01, 201736.1136.4035.9436.3136.3124,825,600
Apr 28, 201736.1036.4935.8836.1536.1556,769,300
Apr 27, 201736.8737.5036.7837.4337.4339,890,000
Apr 26, 201736.7837.2336.7836.9336.9327,241,000
Apr 25, 201736.7737.0036.6636.8736.8722,066,800
Apr 24, 201736.6736.8536.4636.7536.7526,305,800
Apr 21, 201736.2036.4235.8536.3236.3220,390,500
Apr 20, 201736.1836.2735.8636.1836.1822,968,300
Apr 19, 201735.9736.2235.8935.9135.9116,594,600
Apr 18, 201735.4335.8135.3035.7735.7712,321,100
Apr 17, 201735.4435.5935.3335.4835.4812,560,700
Apr 13, 201735.5535.7635.2535.2535.2515,764,000
Apr 12, 201735.8736.0135.5035.6335.6319,289,800
Apr 11, 201735.7735.7935.2135.7435.7422,711,800
Apr 10, 201736.0236.0935.6135.8035.8019,973,700
Apr 07, 201736.0736.3235.9936.0336.0315,689,500
Apr 06, 201736.1336.2836.0336.0336.0320,198,200
Apr 05, 201736.4336.7636.1736.2236.2222,455,500
Apr 04, 201736.1236.3835.9936.2836.2818,918,000
Apr 03, 201736.1936.7436.1236.1636.1632,013,600
Mar 31, 201735.7536.2535.7436.0736.0721,438,400
Mar 30, 201735.5835.8935.5235.7535.7516,433,000
Mar 29, 201735.5235.7035.4435.5735.5717,202,600
Mar 28, 201735.3435.7135.2135.6035.6018,398,100
Mar 27, 201735.0735.5034.9435.3935.3916,992,200
Mar 24, 201735.6535.7335.1235.1635.1622,188,000
Mar 23, 201735.4935.4935.0235.2735.2720,640,400
Mar 22, 201735.2235.4635.0035.3735.3719,144,500
Mar 21, 201735.5935.6035.0035.0435.0422,814,500
Mar 20, 201735.3735.6335.2635.4335.4317,322,300
Mar 17, 201735.3135.3335.1035.2735.2730,778,900
Mar 16, 201735.1735.3635.0735.1435.1419,616,100
Mar 15, 201734.9435.1734.6835.1035.1027,996,100
Mar 14, 201735.0635.2334.6635.1835.1828,586,900
Mar 13, 201735.8536.0434.9435.1635.1653,582,900
Mar 10, 201736.1236.3035.7835.9135.9125,402,300
Mar 09, 201735.6035.9435.5035.8235.8223,616,800
Mar 08, 201735.6735.9035.5335.6235.6220,920,100
Mar 07, 201735.5435.8035.3935.8035.8023,434,900
Mar 06, 201735.7935.8035.4235.5735.5724,416,700
Mar 03, 201735.9436.0935.6735.9035.9017,538,100
Mar 02, 201735.9336.0235.6535.9135.9123,602,100
Mar 01, 201735.8536.1035.4435.9335.9334,085,900
Feb 28, 201736.4236.4636.0036.2036.2024,977,000
Feb 27, 201736.4236.6836.2736.5136.5114,065,200
Feb 24, 201736.1436.5335.9536.5336.5318,617,600
Feb 23, 201736.2436.3035.9036.1836.1822,775,000
Feb 22, 201736.3436.4035.7936.0736.0729,904,400
Feb 21, 201736.5336.6536.3336.5236.5220,556,000
Feb 17, 201736.3236.4836.1036.4836.4818,909,900
Feb 16, 201736.1836.5636.1036.4136.4121,317,500
Feb 15, 201735.9836.0635.6736.0536.0518,452,200
Feb 14, 201735.8435.9635.5335.9335.9325,734,800
Feb 13, 201735.5735.8535.3435.8035.8028,180,600
Feb 10, 201735.2635.4334.8435.3435.3444,106,500
Feb 09, 201736.5036.5035.4035.4635.4647,802,700
Feb 08, 201736.3436.6536.1436.3836.3820,807,400
Feb 07, 201736.4536.5236.2436.3536.3518,581,900
Feb 06, 201736.5136.5136.1536.2736.2721,427,000
Feb 03, 201736.6936.8236.4536.5236.5221,038,100
Feb 03, 20170.26 Dividend
Feb 02, 201736.2636.7036.2036.6836.6831,916,900
Feb 01, 201736.8236.9536.0236.5236.5228,380,600
Jan 31, 201737.2237.3736.6436.8236.8227,059,100
Jan 30, 201737.7437.8437.3337.4237.4223,954,700
Jan 27, 201738.0038.4537.8137.9837.9844,368,600
Jan 26, 201737.8237.9237.4237.5637.5634,144,800
Jan 25, 201737.8738.0037.5237.8037.8032,276,400
Jan 24, 201736.8437.7436.8137.6237.6235,140,900
Jan 23, 201737.0737.2136.5536.7736.7727,752,600
Jan 20, 201736.7637.0336.5836.9436.9423,950,900
Jan 19, 201736.5136.9136.5136.5736.5713,654,500
Jan 18, 201736.8937.0136.6136.7636.7615,382,500
Jan 17, 201736.6736.8336.5936.8036.8020,195,200
Jan 13, 201736.7136.8636.6236.7936.7915,072,200
Jan 12, 201736.8336.8336.3236.7136.7120,391,900
Jan 11, 201736.5137.0036.5136.9536.9522,398,400
Jan 10, 201736.5536.9336.5336.5436.5415,918,800
Jan 09, 201736.4836.8936.4836.6136.6119,449,400
Jan 06, 201736.5936.6836.1936.4836.4815,114,000
*Close price adjusted for dividends and splits.
Loading more data...