INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201854.5354.5353.4753.5053.5021,273,157
May 17, 201854.5555.4454.4254.8154.8116,769,000
May 16, 201854.1754.7053.9654.6454.6416,260,500
May 15, 201854.5854.7553.5653.9253.9221,712,600
May 14, 201854.7755.2454.7454.9054.9021,878,200
May 11, 201854.6255.1954.4354.6754.6715,405,000
May 10, 201854.5555.0054.1054.9854.9818,715,900
May 09, 201853.7654.3753.1954.3454.3419,827,500
May 08, 201853.2953.6352.8053.6353.6321,026,800
May 07, 201852.8653.5852.8353.3353.3320,285,700
May 04, 201851.6252.8451.0052.7852.7825,642,500
May 04, 20180.3 Dividend
May 03, 201851.8952.5651.2152.2851.9828,561,000
May 02, 201853.0953.2052.1552.3152.0125,778,300
May 01, 201851.6453.4251.4453.3353.0227,600,800
Apr 30, 201852.5653.3751.2151.6251.3236,417,400
Apr 27, 201855.4455.7952.2352.7352.4369,888,100
Apr 26, 201852.2653.2752.0753.0552.7539,575,000
Apr 25, 201851.8652.1050.6051.3851.0925,752,800
Apr 24, 201851.8753.6451.1451.4551.1542,494,700
Apr 23, 201851.6951.8950.8551.1050.8121,706,700
Apr 20, 201852.1752.2850.8851.5351.2326,910,100
Apr 19, 201852.9552.9651.6152.2251.9225,422,400
Apr 18, 201853.5254.3653.3453.6153.3022,164,700
Apr 17, 201852.9153.7052.8953.5453.2321,228,700
Apr 16, 201852.2952.5351.7952.4052.1018,855,500
Apr 13, 201853.0653.2151.6051.8651.5620,884,900
Apr 12, 201851.4953.2751.4552.7252.4229,781,400
Apr 11, 201850.9951.7350.8251.1050.8117,568,400
Apr 10, 201851.1251.4950.3451.2750.9825,906,400
Apr 09, 201849.1651.1149.1649.5549.2731,437,000
Apr 06, 201849.7950.4048.5048.7948.5128,215,200
Apr 05, 201850.0150.7249.9750.3850.0925,115,400
Apr 04, 201848.1050.1648.0149.9949.7030,370,000
Apr 03, 201849.0049.9648.4149.7549.4639,432,400
Apr 02, 201851.6952.0447.2948.9248.6467,187,800
Mar 29, 201849.9852.0849.8752.0851.7845,265,800
Mar 28, 201850.5050.7049.0149.6049.3237,970,900
Mar 27, 201853.0153.2550.7851.1950.9038,777,000
Mar 26, 201850.7452.4950.3252.4852.1839,306,200
Mar 23, 201850.5950.9949.3649.3649.0837,683,900
Mar 22, 201850.7451.9650.6050.8350.5430,916,000
Mar 21, 201851.5552.1751.1751.5651.2623,239,500
Mar 20, 201850.8851.8150.8551.5551.2522,215,000
Mar 19, 201850.7451.2349.9350.8350.5431,115,200
Mar 16, 201851.1751.7050.9951.1750.8842,559,800
Mar 15, 201852.2352.3050.8850.8850.5925,631,200
Mar 14, 201852.0652.1851.3151.8651.5624,993,500
Mar 13, 201852.5253.7851.3951.7851.4845,573,900
Mar 12, 201851.8651.9550.5051.5251.2232,044,400
Mar 09, 201851.2752.3051.0052.1951.8932,727,900
Mar 08, 201851.7952.0850.4750.7450.4529,481,200
Mar 07, 201850.1851.4950.1051.3251.0331,801,900
Mar 06, 201850.1651.3350.1550.7150.4239,132,300
Mar 05, 201848.5749.8048.0449.7549.4630,826,500
Mar 02, 201847.2049.0546.9648.9848.7033,310,600
Mar 01, 201849.5049.7247.4747.8447.5736,326,600
Feb 28, 201850.1850.3449.2849.2949.0135,541,200
Feb 27, 201849.3750.9049.3149.9149.6243,624,100
Feb 26, 201848.2049.1348.1049.1148.8326,992,300
Feb 23, 201846.3447.7946.3147.7347.4626,040,900
Feb 22, 201846.1446.5645.6245.8045.5416,946,400
Feb 21, 201846.6747.0645.9245.9445.6827,527,500
Feb 20, 201845.4646.7145.3946.3246.0525,512,000
Feb 16, 201845.8246.5945.5145.5645.3021,475,200
Feb 15, 201845.8845.9944.9545.9245.6623,536,800
Feb 14, 201844.0745.5144.0445.3845.1219,922,000
Feb 13, 201844.5944.7844.2644.4644.2019,517,600
Feb 12, 201844.1545.1644.0944.8344.5728,379,500
Feb 09, 201843.5044.2842.0443.9543.7049,301,100
Feb 08, 201845.2845.4242.7442.7542.5043,151,300
Feb 07, 201844.5846.3044.3445.2044.9437,508,400
Feb 06, 201844.0244.9343.0344.9144.6558,145,400
Feb 06, 20180.3 Dividend
Feb 05, 201846.3547.2644.5044.5243.9747,869,000
Feb 02, 201847.3247.7946.1046.1545.5828,663,000
Feb 01, 201847.7048.4747.4547.6547.0628,840,400
Jan 31, 201849.2349.2547.5648.1447.5441,619,900
Jan 30, 201849.4850.0648.7448.7948.1832,814,600
Jan 29, 201849.6050.8549.3749.9849.3646,304,000
Jan 26, 201848.3850.1548.1250.0849.4686,916,100
Jan 25, 201845.8846.3745.1745.3044.7436,758,700
Jan 24, 201845.9046.1344.9645.5144.9432,464,200
Jan 23, 201845.8146.0945.6346.0645.4922,135,100
Jan 22, 201844.8045.7944.7945.7545.1827,706,800
Jan 19, 201844.6244.8944.2544.8244.2625,780,200
Jan 18, 201844.4044.7444.1744.4843.9326,826,500
Jan 17, 201843.5544.4543.5144.3943.8432,368,600
Jan 16, 201843.5543.7942.8943.1442.6038,367,200
Jan 12, 201843.4543.6043.0143.2442.7029,973,600
Jan 11, 201842.8043.5842.4543.4142.8735,371,500
Jan 10, 201843.3343.6042.4442.5041.9745,735,000
Jan 09, 201844.7044.8443.4943.6243.0844,282,300
Jan 08, 201844.2744.8443.9644.7444.1833,733,800
Jan 05, 201844.4345.1543.9044.7444.1841,824,000
Jan 04, 201843.5244.6542.6944.4343.8889,209,100
Jan 03, 201845.4746.2143.6545.2644.70116,479,000
Jan 02, 201846.3846.9046.2146.8546.2723,370,800
Dec 29, 201746.2146.4946.0946.1645.5917,394,500
Dec 28, 201746.3646.3645.9546.2245.659,504,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...