INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201945.1845.7344.7644.8944.8922,458,100
May 16, 201945.4745.9545.4245.5345.5319,954,700
May 15, 201944.9245.7544.7645.6245.6223,407,900
May 14, 201945.1845.4944.8745.1745.1724,706,500
May 13, 201945.3345.6444.7044.7644.7639,091,900
May 10, 201946.4446.8045.1046.2046.2042,522,800
May 09, 201947.9048.2946.0546.6246.6259,642,200
May 08, 201950.2050.7949.0749.2449.2436,812,400
May 07, 201950.6050.8849.9350.4850.4829,713,400
May 06, 201950.2551.2850.1951.2251.2226,245,200
May 06, 20190.315 Dividend
May 03, 201951.0851.8250.7351.7551.4425,656,600
May 02, 201950.8051.3350.1250.5550.2422,655,400
May 01, 201951.1051.6050.7450.7650.4520,467,600
Apr 30, 201951.0051.4350.8751.0450.7327,130,900
Apr 29, 201952.1752.4351.0051.1150.8042,142,300
Apr 26, 201952.7453.0951.5252.4352.1172,364,500
Apr 25, 201958.3058.3857.2357.6157.2627,949,900
Apr 24, 201958.5259.2958.1458.7258.3617,723,700
Apr 23, 201958.8958.9858.5058.7858.4217,739,900
Apr 22, 201958.1558.8357.8858.8258.4612,327,500
Apr 18, 201958.7158.8858.1258.4958.1320,464,200
Apr 17, 201958.4459.5958.1258.5658.2038,788,400
Apr 16, 201956.6657.4756.0756.7156.3630,301,900
Apr 15, 201956.4656.5655.9256.2855.9411,676,900
Apr 12, 201956.2156.4955.8456.4256.0812,910,200
Apr 11, 201955.7656.0755.6355.8055.4610,845,800
Apr 10, 201955.3255.8655.3255.7555.4113,084,000
Apr 09, 201955.3555.4354.9055.3254.9813,339,700
Apr 08, 201955.2855.7455.2055.6855.3411,758,800
Apr 05, 201955.7555.9554.8755.6055.2619,268,400
Apr 04, 201955.2756.1455.2755.9255.5816,520,500
Apr 03, 201955.0355.9954.8955.4855.1424,552,800
Apr 02, 201954.5354.8054.2354.3654.0313,704,500
Apr 01, 201954.3454.5754.1054.5154.1817,830,400
Mar 29, 201953.8054.0453.4853.7053.3718,736,100
Mar 28, 201953.2553.4452.7753.1152.7913,607,900
Mar 27, 201953.5953.8652.9453.1652.8419,656,000
Mar 26, 201953.3253.7753.0453.4453.1117,724,300
Mar 25, 201952.9753.5552.3852.7852.4616,971,400
Mar 22, 201954.4054.6253.2153.2652.9421,438,400
Mar 21, 201953.9254.9953.8454.6454.3119,127,200
Mar 20, 201954.0654.4053.6153.8253.4924,325,300
Mar 19, 201954.4754.6554.0054.1753.8418,274,800
Mar 18, 201954.4254.5153.8754.1053.7716,274,000
Mar 15, 201953.6854.6953.6854.3354.0046,512,500
Mar 14, 201954.3054.4553.3353.4453.1126,647,100
Mar 13, 201954.0054.5753.6554.3754.0425,522,300
Mar 12, 201953.3453.9653.1853.5753.2420,782,100
Mar 11, 201952.8853.6552.5753.3553.0318,963,000
Mar 08, 201951.9752.5651.7052.4852.1616,793,900
Mar 07, 201952.7752.9952.3652.6052.2817,803,000
Mar 06, 201953.6353.6552.9452.9552.6314,740,500
Mar 05, 201953.8553.9953.1153.6853.3521,057,700
Mar 04, 201953.7554.1053.2153.9453.6121,706,100
Mar 01, 201953.4453.6852.8953.3052.9818,359,300
Feb 28, 201952.9253.1852.8152.9652.6418,388,800
Feb 27, 201952.7653.3852.5153.2452.9217,590,300
Feb 26, 201953.0153.3752.9153.2352.9116,082,200
Feb 25, 201953.0653.6152.8653.1052.7820,711,800
Feb 22, 201952.7052.9852.0652.4952.1731,934,100
Feb 21, 201951.3251.8451.2151.4151.1016,162,100
Feb 20, 201951.6351.7351.0651.3951.0821,607,700
Feb 19, 201951.3551.7151.3451.4051.0915,611,800
Feb 15, 201951.2551.6751.0951.6651.3522,520,400
Feb 14, 201950.4151.0450.3550.8150.5017,545,400
Feb 13, 201950.1350.8150.0050.4750.1617,712,800
Feb 12, 201949.3650.1449.2750.0149.7118,050,100
Feb 11, 201949.0249.3248.5848.7748.4718,004,100
Feb 08, 201948.7749.0248.0148.8448.5418,851,200
Feb 07, 201949.5049.8548.6849.2348.9327,825,900
Feb 06, 201949.9550.6449.8249.9049.6021,647,800
Feb 06, 20190.315 Dividend
Feb 05, 201949.1850.7249.1850.0149.3931,641,600
Feb 04, 201948.6249.2448.2449.2248.6120,905,000
Feb 01, 201947.0649.0547.0148.7348.1337,442,900
Jan 31, 201946.7047.1846.1047.1246.5443,051,300
Jan 30, 201946.6847.6846.4547.5446.9526,931,700
Jan 29, 201946.7846.9746.3346.5445.9720,988,300
Jan 28, 201946.1346.7346.0546.7146.1335,928,700
Jan 25, 201946.8547.4345.7547.0446.4686,455,700
Jan 24, 201948.7050.0448.6049.7649.1550,578,300
Jan 23, 201948.4148.8047.5247.9447.3518,960,700
Jan 22, 201948.9648.9847.8748.2747.6725,940,700
Jan 18, 201949.1149.3848.6949.1948.5829,874,600
Jan 17, 201948.0048.8447.9148.4747.8717,448,700
Jan 16, 201948.6048.8948.0848.1347.5419,057,700
Jan 15, 201948.7149.1348.4448.6048.0022,480,800
Jan 14, 201948.4648.8348.3048.3547.7519,193,900
Jan 11, 201948.1049.2948.0548.9348.3321,751,300
Jan 10, 201947.7548.6547.4148.5647.9627,202,600
Jan 09, 201947.9648.5747.7848.0147.4222,554,500
Jan 08, 201947.8048.0346.7847.7447.1522,749,200
Jan 07, 201947.1048.0046.7547.4446.8522,736,800
Jan 04, 201945.8447.5745.5447.2246.6435,447,300
Jan 03, 201946.1546.2844.3944.4943.9432,229,300
Jan 02, 201945.9647.4745.7747.0846.5018,774,600
Dec 31, 201847.0947.4846.5546.9346.3520,490,400
Dec 28, 201846.5147.7446.3046.7546.1724,758,700
Dec 27, 201845.6246.3844.6746.3645.7929,970,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...