INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201957.5558.3457.3957.7957.7922,795,852
Dec 12, 201956.7558.0556.6157.5557.5527,883,300
Dec 11, 201956.9157.1756.5857.0757.0720,051,100
Dec 10, 201956.7156.8356.4456.5956.5916,157,900
Dec 09, 201956.5456.9656.5056.5356.5314,298,600
Dec 06, 201956.6656.9956.4256.8156.8116,476,800
Dec 05, 201956.4156.4155.7656.0856.0817,673,700
Dec 04, 201956.6656.6655.8656.0256.0218,881,400
Dec 03, 201956.8656.8655.7556.0756.0725,737,400
Dec 02, 201958.5558.6957.4757.6657.6619,154,500
Nov 29, 201958.1558.3057.7958.0558.059,481,100
Nov 27, 201958.5358.5957.9158.5158.5118,184,200
Nov 26, 201958.9559.1358.4558.9058.9022,338,700
Nov 25, 201958.0058.8458.0058.8158.8115,011,700
Nov 22, 201958.3458.6557.4957.6157.6115,690,200
Nov 21, 201957.4958.3057.4158.2258.2216,139,000
Nov 20, 201958.2658.3657.3757.9057.9018,542,300
Nov 19, 201958.4858.6557.7558.3558.3517,061,900
Nov 18, 201957.7058.4857.5758.2558.2516,097,500
Nov 15, 201958.1758.7057.6257.9657.9616,112,100
Nov 14, 201957.6158.0457.5757.8157.8112,119,000
Nov 13, 201957.8757.9757.3557.8957.8915,332,700
Nov 12, 201958.4058.8058.0358.2058.2011,952,500
Nov 11, 201957.9758.5057.9058.3558.3511,228,900
Nov 08, 201957.8558.3057.3158.2758.2711,888,900
Nov 07, 201958.0058.5557.8658.0558.0516,962,800
Nov 06, 201957.4957.7156.9857.6057.6017,721,000
Nov 06, 20190.315 Dividend
Nov 05, 201957.4758.3557.2157.5557.2420,865,400
Nov 04, 201956.9357.8056.8557.6157.2919,068,000
Nov 01, 201955.9456.6555.6256.5156.2017,953,500
Oct 31, 201956.3356.6055.6256.5356.2219,249,700
Oct 30, 201956.3256.6355.6256.6056.2915,248,000
Oct 29, 201956.3757.2456.2456.3456.0318,155,800
Oct 28, 201956.3856.8156.0656.7656.4532,307,500
Oct 25, 201954.1956.6153.9256.4656.1559,767,700
Oct 24, 201952.0952.4351.4352.2351.9423,413,000
Oct 23, 201951.3751.9651.2051.7251.4415,887,500
Oct 22, 201951.9052.3251.8952.0151.7313,114,300
Oct 21, 201951.5252.1751.3452.1351.8412,189,000
Oct 18, 201951.7551.8251.0351.3651.0816,974,100
Oct 17, 201952.6452.8451.3851.8651.5816,533,900
Oct 16, 201952.3552.5652.1252.4552.1614,769,300
Oct 15, 201951.9353.0751.8352.6552.3618,878,100
Oct 14, 201951.9051.9551.4451.6451.3615,016,800
Oct 11, 201952.0052.7951.8252.0951.8024,072,500
Oct 10, 201950.4151.7850.4051.1150.8313,907,900
Oct 09, 201950.4750.7950.1550.4850.2011,834,900
Oct 08, 201950.1650.4849.6149.7349.4617,409,100
Oct 07, 201950.7051.2350.5650.6250.3412,081,400
Oct 04, 201950.3550.9750.0350.9250.6412,644,900
Oct 03, 201949.5050.0748.5350.0349.7616,320,100
Oct 02, 201950.3150.3748.9849.3949.1220,078,700
Oct 01, 201951.9752.2450.4350.7650.4818,413,100
Sep 30, 201951.1951.6050.9451.5351.2513,652,100
Sep 27, 201950.6351.2250.3450.7850.5014,845,700
Sep 26, 201950.9851.1550.3450.9250.6411,351,800
Sep 25, 201949.7551.2149.4251.0250.7419,486,700
Sep 24, 201951.1051.1849.6449.8249.5528,197,400
Sep 23, 201950.8351.2350.3950.9050.6218,916,600
Sep 20, 201951.6051.8850.5650.7250.4437,067,900
Sep 19, 201951.7051.9951.5051.5751.2911,428,400
Sep 18, 201952.1352.1351.1651.7451.4614,906,800
Sep 17, 201952.0552.1451.3551.9551.6719,641,100
Sep 16, 201951.9052.2951.7052.2051.9113,354,600
Sep 13, 201952.7653.0052.2352.5452.2518,010,800
Sep 12, 201953.0053.3352.0753.0152.7223,308,700
Sep 11, 201951.6052.7951.3852.7952.5018,968,900
Sep 10, 201951.3351.8450.8351.8251.5418,532,000
Sep 09, 201951.0652.0351.0251.5951.3120,749,700
Sep 06, 201950.2550.9950.0750.9250.6417,067,900
Sep 05, 201949.9351.1749.8750.1049.8330,014,200
Sep 04, 201947.5648.9547.5448.9248.6523,450,700
Sep 03, 201947.1247.2246.5046.9846.7215,003,800
Aug 30, 201947.2447.7947.1647.4147.1516,922,600
Aug 29, 201946.4647.2246.4046.8746.6117,803,800
Aug 28, 201945.7045.9145.3745.7945.5414,888,800
Aug 27, 201945.8746.1245.5045.7945.5416,925,500
Aug 26, 201945.8245.8245.2545.5645.3122,080,500
Aug 23, 201946.3546.6344.8044.9644.7132,814,000
Aug 22, 201947.2847.4346.6946.7846.5219,783,000
Aug 21, 201947.1147.2946.8947.1546.8915,915,000
Aug 20, 201947.0347.1246.4646.6046.3423,113,300
Aug 19, 201947.4647.6047.0447.2346.9721,403,600
Aug 16, 201946.3446.6846.0646.5046.2522,701,800
Aug 15, 201946.1046.1845.4445.7045.4521,896,000
Aug 14, 201946.0646.6345.6545.8745.6225,650,200
Aug 13, 201945.4947.0545.3646.8446.5828,959,500
Aug 12, 201945.7646.0745.4445.6045.3518,490,300
Aug 09, 201946.9447.0045.7845.9845.7324,975,500
Aug 08, 201946.1647.3745.9147.1746.9130,643,700
Aug 07, 201946.3046.8845.9746.7346.4729,440,400
Aug 06, 201947.1547.5646.7746.9646.7026,119,600
Aug 06, 20190.315 Dividend
Aug 05, 201947.7647.9646.5746.9746.4038,936,600
Aug 02, 201949.0949.3648.5048.6848.0927,881,600
Aug 01, 201950.5251.8949.4749.5048.9034,020,800
Jul 31, 201951.5151.7250.0550.5549.9424,169,800
Jul 30, 201951.7152.3151.5651.7051.0716,487,700
Jul 29, 201951.5352.5650.7852.5151.8721,897,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...