INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201847.1247.4246.3746.6646.6648,725,052
Sep 20, 201846.7847.3646.5247.2047.2021,988,400
Sep 19, 201846.0946.4445.8946.1546.1515,918,900
Sep 18, 201845.5846.5345.4146.1046.1020,528,100
Sep 17, 201845.2945.9045.1945.4245.4217,603,200
Sep 14, 201845.7845.9745.3545.5445.5422,998,700
Sep 13, 201845.6845.8545.1145.5745.5718,657,100
Sep 12, 201844.5644.9844.0644.9344.9329,778,700
Sep 11, 201846.0046.0344.8944.9344.9332,455,300
Sep 10, 201846.5646.7646.2346.3046.3021,522,400
Sep 07, 201846.9147.4846.3646.4546.4525,958,300
Sep 06, 201847.7647.9647.2147.2647.2619,318,100
Sep 05, 201847.7548.1247.4747.7247.7220,857,200
Sep 04, 201848.3848.4347.5647.9647.9615,682,900
Aug 31, 201847.9648.5647.9248.4348.4316,484,000
Aug 30, 201848.5248.8348.0948.2448.2416,418,800
Aug 29, 201848.7048.8648.4048.7548.7513,479,100
Aug 28, 201848.5548.7948.3148.5748.5713,472,400
Aug 27, 201848.0048.3947.6348.3548.3517,170,300
Aug 24, 201847.2947.8947.0847.6647.6618,214,700
Aug 23, 201846.8647.1746.7146.9846.9831,343,200
Aug 22, 201847.2547.3546.9247.0547.0523,182,500
Aug 21, 201846.6647.8546.6447.6247.6219,254,300
Aug 20, 201847.0547.1246.1946.5046.5024,334,000
Aug 17, 201847.0047.3946.3347.1047.1026,382,000
Aug 16, 201847.7547.9547.0547.1747.1724,358,000
Aug 15, 201847.7848.0046.9047.4647.4626,739,900
Aug 14, 201848.6748.7647.6548.1248.1223,061,600
Aug 13, 201848.9249.2448.3848.4548.4517,002,700
Aug 10, 201848.5149.1748.3048.8548.8528,712,400
Aug 09, 201849.8650.6049.7250.1450.1423,788,200
Aug 08, 201849.6050.1349.4449.9649.9621,990,600
Aug 07, 201849.4349.8349.4149.7049.7028,322,700
Aug 06, 201848.7749.3148.3249.3049.3026,669,000
Aug 06, 20180.3 Dividend
Aug 03, 201849.5049.7849.1749.6349.3322,008,200
Aug 02, 201848.5049.5248.2049.4849.1826,452,500
Aug 01, 201848.0648.9148.0048.8148.5128,060,700
Jul 31, 201848.2448.6847.6948.1047.8136,581,200
Jul 30, 201847.6347.9946.4347.6947.4035,696,600
Jul 27, 201848.7649.2047.4847.6847.3967,816,700
Jul 26, 201852.4553.1851.8752.1651.8428,282,500
Jul 25, 201852.2152.4551.0952.4352.1119,854,800
Jul 24, 201852.7653.3052.0852.1851.8617,788,700
Jul 23, 201851.7752.5051.3352.3151.9915,945,500
Jul 20, 201851.8352.0751.3351.9151.6017,380,500
Jul 19, 201851.6052.0151.0551.9851.6715,954,600
Jul 18, 201851.8751.9751.4751.7251.4114,649,000
Jul 17, 201851.0551.8851.0151.7551.4415,754,500
Jul 16, 201852.1552.3251.8752.0151.7015,951,500
Jul 13, 201852.4052.4251.7652.2251.9013,749,300
Jul 12, 201852.0552.4851.7352.3552.0320,292,700
Jul 11, 201851.6951.8751.1951.2050.8918,665,600
Jul 10, 201852.1052.2651.8452.1651.8417,362,900
Jul 09, 201851.6451.8951.0051.8651.5521,361,600
Jul 06, 201850.7751.5050.4051.3751.0619,968,000
Jul 05, 201849.9850.9649.7550.7550.4426,163,500
Jul 03, 201850.5850.8649.4349.4749.1716,327,900
Jul 02, 201849.0450.2748.8350.2049.9023,755,500
Jun 29, 201849.5350.1149.5049.7149.4128,906,500
Jun 28, 201848.5849.4948.5049.2548.9529,055,700
Jun 27, 201849.3450.0648.7548.7648.4733,338,800
Jun 26, 201849.9550.4149.3649.6749.3737,543,000
Jun 25, 201851.1751.7549.9150.7150.4045,356,500
Jun 22, 201852.6253.0952.3052.5052.1834,682,100
Jun 21, 201854.3854.5351.9452.1951.8744,435,600
Jun 20, 201853.1953.7552.6953.4653.1421,403,000
Jun 19, 201852.1452.9551.8852.9352.6131,780,900
Jun 18, 201854.3054.3052.3453.2252.9040,764,400
Jun 15, 201855.1755.3854.5855.1154.7839,194,700
Jun 14, 201855.4555.8655.1855.5455.2023,419,800
Jun 13, 201854.9855.7054.9155.0354.7022,631,400
Jun 12, 201854.8755.0354.2254.8254.4923,294,900
Jun 11, 201854.8055.0954.2654.5254.1925,752,400
Jun 08, 201855.5655.7054.6655.0554.7230,822,900
Jun 07, 201856.9257.0055.6255.8855.5427,596,100
Jun 06, 201856.5357.0656.0857.0356.6922,955,400
Jun 05, 201856.9057.1256.2256.5356.1921,687,000
Jun 04, 201857.0157.6056.7856.8356.4922,438,900
Jun 01, 201855.8457.1055.8057.0856.7331,121,800
May 31, 201855.6755.8655.0655.2054.8730,962,100
May 30, 201855.8956.2055.6255.6855.3424,711,500
May 29, 201855.1255.8154.8155.3254.9924,157,300
May 25, 201854.8055.5054.5455.4455.1018,550,000
May 24, 201855.1855.3054.1354.7554.4219,443,000
May 23, 201854.0055.2353.8455.2154.8820,496,500
May 22, 201854.7355.0554.0554.4554.1219,009,600
May 21, 201854.3655.2253.8654.3253.9925,367,400
May 18, 201854.5354.5453.4753.5053.1823,679,900
May 17, 201854.5555.4454.4254.8154.4816,872,600
May 16, 201854.1754.7053.9654.6454.3116,260,500
May 15, 201854.5854.7553.5653.9253.5921,712,600
May 14, 201854.7755.2454.7454.9054.5721,878,200
May 11, 201854.6255.1954.4354.6754.3415,405,000
May 10, 201854.5555.0054.1054.9854.6518,715,900
May 09, 201853.7654.3753.1954.3454.0119,827,500
May 08, 201853.2953.6352.8053.6353.3121,026,800
May 07, 201852.8653.5852.8353.3353.0120,285,700
May 04, 201851.6252.8451.0052.7852.4625,642,500
May 04, 20180.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...