INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201847.9048.5947.5447.6447.6410,958,602
Dec 10, 201846.2847.4646.0147.2147.2123,256,400
Dec 07, 201847.9448.0646.2346.2446.2434,016,400
Dec 06, 201846.8048.3946.5248.3748.3731,661,700
Dec 04, 201849.5249.6047.6847.7547.7535,397,700
Dec 03, 201850.0050.5049.5350.1350.1330,870,400
Nov 30, 201847.9549.3247.5649.3149.3143,313,700
Nov 29, 201848.4948.5647.6347.7047.7023,592,500
Nov 28, 201847.9448.8847.6548.8648.8628,003,200
Nov 27, 201846.9448.2246.5948.0748.0727,621,000
Nov 26, 201847.2747.4646.7047.4547.4519,981,100
Nov 23, 201846.6947.0746.5246.5446.548,906,900
Nov 21, 201847.8547.8847.0247.0347.0319,011,400
Nov 20, 201847.4048.1247.0947.3947.3929,200,800
Nov 19, 201848.6149.1547.7848.0048.0026,859,000
Nov 16, 201847.7749.0547.6948.8348.8331,670,600
Nov 15, 201847.0148.2446.7248.1148.1129,581,000
Nov 14, 201847.8547.9746.8947.0947.0925,632,700
Nov 13, 201846.9948.2546.9947.3947.3929,315,900
Nov 12, 201847.7147.8046.6046.6546.6524,412,800
Nov 09, 201848.7949.0347.8748.1148.1121,761,400
Nov 08, 201848.4949.2948.4648.9948.9926,581,700
Nov 07, 201847.6348.7547.5948.7248.7229,913,200
Nov 06, 201847.8047.9247.0347.2547.2523,839,600
Nov 06, 20180.3 Dividend
Nov 05, 201847.3448.2546.9247.9747.6723,751,200
Nov 02, 201848.1348.2546.7547.1146.8230,759,800
Nov 01, 201846.9548.4746.8648.2247.9228,335,300
Oct 31, 201848.2948.5646.8346.8846.5933,369,100
Oct 30, 201845.5347.8845.4647.7647.4643,975,200
Oct 29, 201846.5046.7544.4445.4045.1235,732,200
Oct 26, 201845.5946.4444.7045.6945.4067,280,400
Oct 25, 201843.5444.9443.2844.3144.0348,255,300
Oct 24, 201844.1644.3642.3642.4242.1533,631,800
Oct 23, 201844.1845.0943.9144.5044.2238,590,300
Oct 22, 201844.5045.3444.1045.0144.7334,508,800
Oct 19, 201845.0245.1843.8644.0043.7228,368,500
Oct 18, 201845.6545.7544.8344.9744.6926,638,800
Oct 17, 201846.0046.3345.5445.8945.6023,124,400
Oct 16, 201844.9046.0144.8345.9445.6521,472,000
Oct 15, 201844.6345.1444.4444.5344.2521,633,000
Oct 12, 201845.2745.3444.2344.8844.6032,087,400
Oct 11, 201845.1545.6143.7344.2343.9543,648,800
Oct 10, 201846.0646.1244.8044.8044.5243,109,500
Oct 09, 201847.1847.6246.5446.5546.2623,285,700
Oct 08, 201846.9647.3546.5247.0346.7419,376,800
Oct 05, 201848.2348.3446.6647.0346.7428,901,400
Oct 04, 201848.8448.8647.6248.1347.8330,108,300
Oct 03, 201848.6249.7248.5648.7648.4639,211,900
Oct 02, 201847.5148.8847.3248.1047.8042,121,100
Oct 01, 201846.7947.2246.2046.4546.1623,796,200
Sep 28, 201845.6247.7545.4647.2946.9946,223,500
Sep 27, 201845.9146.1745.7345.8845.5915,415,500
Sep 26, 201846.0446.3045.5845.7045.4123,957,700
Sep 25, 201846.2246.3945.8045.9145.6223,389,900
Sep 24, 201846.3147.0046.1546.9146.6217,847,000
Sep 21, 201847.1247.4246.3746.6646.3752,650,600
Sep 20, 201846.7847.3646.5247.2046.9021,999,300
Sep 19, 201846.0946.4445.8946.1545.8615,918,900
Sep 18, 201845.5846.5345.4146.1045.8120,528,100
Sep 17, 201845.2945.9045.1945.4245.1417,603,200
Sep 14, 201845.7845.9745.3545.5445.2622,998,700
Sep 13, 201845.6845.8545.1145.5745.2918,657,100
Sep 12, 201844.5644.9844.0644.9344.6529,778,700
Sep 11, 201846.0046.0344.8944.9344.6532,455,300
Sep 10, 201846.5646.7646.2346.3046.0121,522,400
Sep 07, 201846.9147.4846.3646.4546.1625,958,300
Sep 06, 201847.7647.9647.2147.2646.9619,318,100
Sep 05, 201847.7548.1247.4747.7247.4220,857,200
Sep 04, 201848.3848.4347.5647.9647.6615,682,900
Aug 31, 201847.9648.5647.9248.4348.1316,484,000
Aug 30, 201848.5248.8348.0948.2447.9416,418,800
Aug 29, 201848.7048.8648.4048.7548.4513,479,100
Aug 28, 201848.5548.7948.3148.5748.2713,472,400
Aug 27, 201848.0048.3947.6348.3548.0517,170,300
Aug 24, 201847.2947.8947.0847.6647.3618,214,700
Aug 23, 201846.8647.1746.7146.9846.6931,343,200
Aug 22, 201847.2547.3546.9247.0546.7623,182,500
Aug 21, 201846.6647.8546.6447.6247.3219,254,300
Aug 20, 201847.0547.1246.1946.5046.2124,334,000
Aug 17, 201847.0047.3946.3347.1046.8126,382,000
Aug 16, 201847.7547.9547.0547.1746.8824,358,000
Aug 15, 201847.7848.0046.9047.4647.1626,739,900
Aug 14, 201848.6748.7647.6548.1247.8223,061,600
Aug 13, 201848.9249.2448.3848.4548.1517,002,700
Aug 10, 201848.5149.1748.3048.8548.5428,712,400
Aug 09, 201849.8650.6049.7250.1449.8323,788,200
Aug 08, 201849.6050.1349.4449.9649.6521,990,600
Aug 07, 201849.4349.8349.4149.7049.3928,322,700
Aug 06, 201848.7749.3148.3249.3048.9926,669,000
Aug 06, 20180.3 Dividend
Aug 03, 201849.5049.7849.1749.6349.0222,008,200
Aug 02, 201848.5049.5248.2049.4848.8726,452,500
Aug 01, 201848.0648.9148.0048.8148.2128,060,700
Jul 31, 201848.2448.6847.6948.1047.5136,581,200
Jul 30, 201847.6347.9946.4347.6947.1135,696,600
Jul 27, 201848.7649.2047.4847.6847.1067,816,700
Jul 26, 201852.4553.1851.8752.1651.5228,282,500
Jul 25, 201852.2152.4551.0952.4351.7919,854,800
Jul 24, 201852.7653.3052.0852.1851.5417,788,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...