INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201745.5045.6244.8544.9644.9640,300,113
Nov 16, 201745.6346.0745.4645.6545.6522,124,700
Nov 15, 201745.3945.8145.1745.4645.4617,006,600
Nov 14, 201745.7045.9245.3245.8645.8622,201,200
Nov 13, 201745.2645.9445.2545.7545.7518,999,000
Nov 10, 201746.0446.0945.3845.5845.5824,095,400
Nov 09, 201746.0546.3945.6546.3046.3025,570,400
Nov 08, 201746.6246.7046.2846.7046.7021,565,800
Nov 07, 201746.7047.0946.3946.7846.7824,461,400
Nov 06, 201746.6046.7446.0946.7046.7034,035,000
Nov 06, 20170.273 Dividend
Nov 03, 201747.2047.3045.6046.3446.0739,298,100
Nov 02, 201746.6147.2346.2147.1046.8244,602,300
Nov 01, 201745.9746.7145.5946.7146.4347,813,700
Oct 31, 201745.2045.8044.6545.4945.2247,000,900
Oct 30, 201744.4845.1943.8844.3744.1148,161,500
Oct 27, 201743.3045.0043.1044.4044.1490,028,300
Oct 26, 201740.9141.5840.7141.3541.1138,247,400
Oct 25, 201740.8941.0640.4940.7840.5424,031,700
Oct 24, 201741.0041.0540.7240.9540.7119,652,400
Oct 23, 201740.5541.0440.4040.8340.5928,647,000
Oct 20, 201740.3340.4540.1040.4340.1918,335,700
Oct 19, 201739.8840.3339.8340.0939.8519,222,700
Oct 18, 201739.8040.2939.6040.2540.0121,424,600
Oct 17, 201739.5639.8739.3739.7939.5615,532,800
Oct 16, 201739.7139.7939.4439.7639.5312,489,100
Oct 13, 201739.4439.8139.2839.6739.4416,829,400
Oct 12, 201739.3539.3938.9839.1938.9618,286,900
Oct 11, 201739.4839.6739.0639.3039.0730,754,700
Oct 10, 201739.9339.9539.3839.6539.4229,890,000
Oct 09, 201739.6839.8839.5239.8639.6318,494,100
Oct 06, 201739.6039.8939.4239.6339.4018,887,500
Oct 05, 201739.5039.6539.2139.5339.3017,710,300
Oct 04, 201739.3939.4038.8639.3439.1128,368,800
Oct 03, 201738.9539.7038.9539.3839.1534,002,200
Oct 02, 201738.1239.0938.0839.0438.8137,394,500
Sep 29, 201737.8438.1537.7038.0837.8623,217,300
Sep 28, 201737.3237.8837.2937.8337.6121,171,400
Sep 27, 201737.6237.6937.1037.5437.3225,981,400
Sep 26, 201737.2137.6437.0037.4737.2529,790,400
Sep 25, 201737.0537.2336.8537.1636.9423,180,800
Sep 22, 201736.9537.2236.9537.1836.9621,631,800
Sep 21, 201736.9937.2736.8537.2036.9822,954,200
Sep 20, 201737.2337.2936.6637.0736.8523,957,500
Sep 19, 201737.2037.3037.0237.2337.0123,850,500
Sep 18, 201737.0037.3336.8037.0036.7819,393,800
Sep 15, 201736.5537.0836.2237.0036.7833,596,100
Sep 14, 201736.1936.7036.1636.4836.2718,093,900
Sep 13, 201736.0036.4035.9736.3336.1215,509,800
Sep 12, 201735.8836.3435.7436.0935.8819,489,900
Sep 11, 201735.4936.0035.1435.7735.5620,037,600
Sep 08, 201735.4235.5435.0835.1934.9814,125,000
Sep 07, 201735.8835.9535.3335.5435.3316,297,100
Sep 06, 201735.2235.9435.1135.7635.5528,076,400
Sep 05, 201735.0235.3334.9335.0234.8118,772,000
Sep 01, 201735.2435.3935.0735.0934.8812,822,000
Aug 31, 201734.9435.1834.8735.0734.8616,366,800
Aug 30, 201734.7534.9634.6334.8934.6818,565,000
Aug 29, 201734.5134.7534.4634.7334.5315,843,700
Aug 28, 201734.7834.8034.5934.6534.4520,712,900
Aug 25, 201734.8234.9334.5834.6734.4714,726,800
Aug 24, 201734.7034.8934.5534.7134.5114,301,900
Aug 23, 201734.5434.8134.3834.6634.4619,648,100
Aug 22, 201735.0235.1934.6234.6534.4526,097,800
Aug 21, 201735.0935.2834.7034.9234.7126,493,300
Aug 18, 201735.2935.3134.9935.0134.8016,231,400
Aug 17, 201735.6035.6835.1735.1734.9619,525,000
Aug 16, 201735.9836.0735.5635.8135.6022,014,000
Aug 15, 201736.3036.3235.8236.0035.7921,706,600
Aug 14, 201736.1236.4736.0836.3436.1318,094,200
Aug 11, 201736.2636.4035.7935.8735.6619,275,100
Aug 10, 201736.4036.5636.1136.1435.9322,693,300
Aug 09, 201736.2836.6636.0236.5936.3722,796,800
Aug 08, 201736.3736.7036.3036.4136.2022,819,900
Aug 07, 201736.3936.5536.2236.4336.2218,169,300
Aug 04, 201736.4536.5636.1036.3036.0920,520,300
Aug 03, 201736.5536.5936.1536.4936.2826,611,300
Aug 03, 20170.273 Dividend
Aug 02, 201736.3336.6736.0636.6436.1535,004,300
Aug 01, 201735.6636.4335.5736.3535.8738,710,200
Jul 31, 201735.4735.7435.3235.4735.0027,057,000
Jul 28, 201735.1335.8635.0035.3134.8436,291,500
Jul 27, 201734.7835.2534.6734.9734.5043,062,800
Jul 26, 201734.7034.9734.5934.7534.2915,499,300
Jul 25, 201734.5534.7434.4034.6734.2118,096,700
Jul 24, 201734.7334.8034.3834.5034.0416,146,300
Jul 21, 201734.5434.8234.4034.7334.2722,245,000
Jul 20, 201734.5434.8434.4834.7534.2917,506,200
Jul 19, 201734.6834.6834.4634.5634.1017,036,200
Jul 18, 201734.4334.5834.2534.5334.0714,362,800
Jul 17, 201734.7434.7434.3634.4734.0121,044,400
Jul 14, 201734.4834.7134.2734.6834.2216,316,400
Jul 13, 201734.3334.4034.1234.2433.7815,046,200
Jul 12, 201734.2834.3933.9434.2533.7923,768,300
Jul 11, 201733.6433.9333.4333.9233.4725,737,500
Jul 10, 201733.2533.7433.2333.6533.2029,918,400
Jul 07, 201733.7034.1233.7033.8833.4318,304,500
Jul 06, 201734.1234.2933.5633.6333.1820,733,200
Jul 05, 201733.5234.4333.4934.3433.8830,010,800
Jul 03, 201733.5134.0333.4333.4633.0212,676,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...