INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201851.60051.71051.05851.34151.3415,139,885
Jul 18, 201851.87051.97051.47051.72051.72014,646,400
Jul 17, 201851.05051.88051.01051.75051.75015,754,500
Jul 16, 201852.15052.32051.87052.01052.01015,951,500
Jul 13, 201852.40052.42051.76052.22052.22013,749,300
Jul 12, 201852.05052.48051.73052.35052.35020,292,700
Jul 11, 201851.69051.87051.19051.20051.20018,665,600
Jul 10, 201852.10052.26051.84052.16052.16017,362,900
Jul 09, 201851.64051.89051.00051.86051.86021,361,600
Jul 06, 201850.77051.50050.40051.37051.37019,968,000
Jul 05, 201849.98050.96049.75050.75050.75026,163,500
Jul 03, 201850.58050.86049.43049.47049.47016,327,900
Jul 02, 201849.04050.27048.83050.20050.20023,755,500
Jun 29, 201849.53050.11049.50049.71049.71028,906,500
Jun 28, 201848.58049.49048.50049.25049.25029,055,700
Jun 27, 201849.34050.06048.75048.76048.76033,338,800
Jun 26, 201849.95050.41049.36049.67049.67037,543,000
Jun 25, 201851.17051.75049.91050.71050.71045,356,500
Jun 22, 201852.62053.09052.30052.50052.50034,682,100
Jun 21, 201854.38054.53051.94052.19052.19044,435,600
Jun 20, 201853.19053.75052.69053.46053.46021,403,000
Jun 19, 201852.14052.95051.88052.93052.93031,780,900
Jun 18, 201854.30054.30052.34053.22053.22040,764,400
Jun 15, 201855.17055.38054.58055.11055.11039,194,700
Jun 14, 201855.45055.86055.18055.54055.54023,419,800
Jun 13, 201854.98055.70054.91055.03055.03022,631,400
Jun 12, 201854.87055.03054.22054.82054.82023,294,900
Jun 11, 201854.80055.09054.26054.52054.52025,752,400
Jun 08, 201855.56055.70054.66055.05055.05030,822,900
Jun 07, 201856.92057.00055.62055.88055.88027,596,100
Jun 06, 201856.53057.06056.08057.03057.03022,955,400
Jun 05, 201856.90057.12056.22056.53056.53021,687,000
Jun 04, 201857.01057.60056.78056.83056.83022,438,900
Jun 01, 201855.84057.10055.80057.08057.08031,121,800
May 31, 201855.67055.86055.06055.20055.20030,962,100
May 30, 201855.89056.20055.62055.68055.68024,711,500
May 29, 201855.12055.81054.81055.32055.32024,157,300
May 25, 201854.80055.50054.54055.44055.44018,550,000
May 24, 201855.18055.30054.13054.75054.75019,443,000
May 23, 201854.00055.23053.84055.21055.21020,496,500
May 22, 201854.73055.05054.05054.45054.45019,009,600
May 21, 201854.36055.22053.86054.32054.32025,367,400
May 18, 201854.53054.54053.47053.50053.50023,679,900
May 17, 201854.55055.44054.42054.81054.81016,872,600
May 16, 201854.17054.70053.96054.64054.64016,260,500
May 15, 201854.58054.75053.56053.92053.92021,712,600
May 14, 201854.77055.24054.74054.90054.90021,878,200
May 11, 201854.62055.19054.43054.67054.67015,405,000
May 10, 201854.55055.00054.10054.98054.98018,715,900
May 09, 201853.76054.37053.19054.34054.34019,827,500
May 08, 201853.29053.63052.80053.63053.63021,026,800
May 07, 201852.86053.58052.83053.33053.33020,285,700
May 04, 201851.62052.84051.00052.78052.78025,642,500
May 04, 20180.3 Dividend
May 03, 201851.89052.56051.21052.28051.98028,561,000
May 02, 201853.09053.20052.15052.31052.01025,778,300
May 01, 201851.64053.42051.44053.33053.02427,600,800
Apr 30, 201852.56053.37051.21051.62051.32436,417,400
Apr 27, 201855.44055.79052.23052.73052.42769,888,100
Apr 26, 201852.26053.27052.07053.05052.74639,575,000
Apr 25, 201851.86052.10050.60051.38051.08525,752,800
Apr 24, 201851.87053.64051.14051.45051.15542,494,700
Apr 23, 201851.69051.89050.85051.10050.80721,706,700
Apr 20, 201852.17052.28050.88051.53051.23426,910,100
Apr 19, 201852.95052.96051.61052.22051.92025,422,400
Apr 18, 201853.52054.36053.34053.61053.30222,164,700
Apr 17, 201852.91053.70052.89053.54053.23321,228,700
Apr 16, 201852.29052.53051.79052.40052.09918,855,500
Apr 13, 201853.06053.21051.60051.86051.56220,884,900
Apr 12, 201851.49053.27051.45052.72052.41729,781,400
Apr 11, 201850.99051.73050.82051.10050.80717,568,400
Apr 10, 201851.12051.49050.34051.27050.97625,906,400
Apr 09, 201849.16051.11049.16049.55049.26631,437,000
Apr 06, 201849.79050.40048.50048.79048.51028,215,200
Apr 05, 201850.01050.72049.97050.38050.09125,115,400
Apr 04, 201848.10050.16048.01049.99049.70330,370,000
Apr 03, 201849.00049.96048.41049.75049.46539,432,400
Apr 02, 201851.69052.04047.29048.92048.63967,187,800
Mar 29, 201849.98052.08049.87052.08051.78145,265,800
Mar 28, 201850.50050.70049.01049.60049.31537,970,900
Mar 27, 201853.01053.25050.78051.19050.89638,777,000
Mar 26, 201850.74052.49050.32052.48052.17939,306,200
Mar 23, 201850.59050.99049.36049.36049.07737,683,900
Mar 22, 201850.74051.96050.60050.83050.53830,916,000
Mar 21, 201851.55052.17051.17051.56051.26423,239,500
Mar 20, 201850.88051.81050.85051.55051.25422,215,000
Mar 19, 201850.74051.23049.93050.83050.53831,115,200
Mar 16, 201851.17051.70050.99051.17050.87642,559,800
Mar 15, 201852.23052.30050.88050.88050.58825,631,200
Mar 14, 201852.06052.18051.31051.86051.56224,993,500
Mar 13, 201852.52053.78051.39051.78051.48345,573,900
Mar 12, 201851.86051.95050.50051.52051.22432,044,400
Mar 09, 201851.27052.30051.00052.19051.89132,727,900
Mar 08, 201851.79052.08050.47050.74050.44929,481,200
Mar 07, 201850.18051.49050.10051.32051.02631,801,900
Mar 06, 201850.16051.33050.15050.71050.41939,132,300
Mar 05, 201848.57049.80048.04049.75049.46530,826,500
Mar 02, 201847.20049.05046.96048.98048.69933,310,600
Mar 01, 201849.50049.72047.47047.84047.56536,326,600
Feb 28, 201850.18050.34049.28049.29049.00735,541,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...