U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.05+0.04 (+0.09%)
At close: 4:00PM EST

47.07 +0.02 (0.04%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202047.0347.1846.5747.0547.0528,119,200
Nov 24, 202046.2947.3046.0147.0147.0133,901,200
Nov 23, 202045.4846.2145.4546.0646.0635,489,600
Nov 20, 202045.6645.8845.3345.3945.3924,183,700
Nov 19, 202044.9245.6744.7045.6245.6229,469,100
Nov 18, 202045.5545.6945.0445.0645.0632,817,900
Nov 17, 202045.7546.1245.4145.5345.5331,118,000
Nov 16, 202046.0446.7545.7946.1946.1936,306,300
Nov 13, 202044.9945.5844.9745.4645.4630,884,700
Nov 12, 202046.1346.1944.5544.9544.9542,881,300
Nov 11, 202045.9046.4645.8646.3546.3531,496,900
Nov 10, 202045.4046.4845.2545.4445.4439,224,500
Nov 09, 202046.6447.3545.5445.6045.6048,481,700
Nov 06, 202045.5445.8044.9045.3945.3936,233,700
Nov 05, 202046.1546.3845.5345.6845.6831,103,200
Nov 05, 20200.33 Dividend
Nov 04, 202045.1146.1544.7845.7045.3734,748,200
Nov 03, 202044.7345.4644.7044.8544.5334,349,500
Nov 02, 202044.9645.0644.2444.4644.1433,856,700
Oct 30, 202044.1044.8043.6144.2843.9646,781,300
Oct 29, 202044.2444.4743.9244.1143.7936,796,800
Oct 28, 202044.8945.2944.2044.2543.9345,066,000
Oct 27, 202045.9846.4145.3645.6445.3150,130,500
Oct 26, 202047.8547.8646.2546.7246.3854,161,300
Oct 23, 202048.3548.6747.6648.2047.8597,322,500
Oct 22, 202053.1254.2253.0753.9053.5141,522,700
Oct 21, 202053.1454.0752.8253.5053.1121,866,000
Oct 20, 202054.6054.7053.2753.4353.0427,224,900
Oct 19, 202054.4756.2353.8454.5854.1943,537,200
Oct 16, 202053.9054.7053.9054.1653.7723,414,400
Oct 15, 202052.7553.9852.6253.8553.4618,272,900
Oct 14, 202054.0154.4053.5153.5553.1621,885,100
Oct 13, 202054.2754.2953.6253.8353.4420,005,800
Oct 12, 202053.5554.2053.2153.8853.4927,303,500
Oct 09, 202053.5553.8552.6752.8252.4424,343,900
Oct 08, 202052.9153.5852.6753.3752.9822,369,500
Oct 07, 202051.8552.9051.7952.6752.2921,978,700
Oct 06, 202051.7152.7051.2351.3751.0025,642,800
Oct 05, 202051.3051.8151.2751.6951.3220,883,200
Oct 02, 202051.5051.9850.9951.0150.6425,811,800
Oct 01, 202052.4052.7251.9952.2451.8622,127,600
Sep 30, 202051.2452.3851.1551.7851.4127,698,300
Sep 29, 202051.3151.7450.9551.1950.8219,558,200
Sep 28, 202050.5151.4650.1651.4351.0629,652,200
Sep 25, 202048.9650.2848.7549.9449.5826,633,400
Sep 24, 202048.5349.6448.4249.1648.8129,343,400
Sep 23, 202049.8350.1548.6648.8248.4730,078,800
Sep 22, 202049.8950.2149.4749.9549.5922,290,900
Sep 21, 202049.3949.7548.8349.7249.3627,377,100
Sep 18, 202050.3350.5049.0449.8949.5350,123,500
Sep 17, 202049.3750.4949.3050.3249.9626,959,900
Sep 16, 202050.5151.0350.1750.3750.0126,531,400
Sep 15, 202049.7950.6049.7350.0049.6427,598,300
Sep 14, 202048.8549.7248.8549.4149.0527,212,500
Sep 11, 202049.2650.0548.9549.2848.9229,333,600
Sep 10, 202050.0050.0948.7148.9648.6132,649,100
Sep 09, 202049.5349.9749.0449.6249.2633,437,300
Sep 08, 202049.2649.9048.8548.9148.5639,752,700
Sep 04, 202050.5351.2349.4950.0849.7243,318,400
Sep 03, 202052.5052.6250.1450.3950.0347,394,300
Sep 02, 202051.2152.6851.0952.2551.8753,000,700
Sep 01, 202050.9151.0050.2250.7950.4230,522,700
Aug 31, 202051.0051.5050.3250.9550.5846,114,100
Aug 28, 202049.5750.8049.4650.4350.0735,384,700
Aug 27, 202049.7949.9349.1749.4049.0424,420,600
Aug 26, 202049.3949.6749.2349.5549.1928,616,600
Aug 25, 202049.3549.8849.2149.4349.0738,384,300
Aug 24, 202049.2649.4048.8249.1448.7936,295,300
Aug 21, 202049.0249.3148.6549.2848.9234,621,500
Aug 20, 202049.8150.2049.0049.1748.8155,081,300
Aug 19, 202048.7948.9848.2548.3347.9827,775,000
Aug 18, 202049.2649.5748.6248.6548.3019,251,400
Aug 17, 202049.1149.3148.7348.9348.5820,018,300
Aug 14, 202048.7349.2148.6548.8948.5422,321,200
Aug 13, 202049.2649.3348.3948.5648.2124,774,500
Aug 12, 202048.6749.2648.2449.1948.8330,687,200
Aug 11, 202049.6349.7348.0648.1947.8435,348,100
Aug 10, 202048.2049.3948.0649.2248.8637,442,600
Aug 07, 202048.5348.6547.7048.0347.6836,746,000
Aug 06, 202048.7948.8248.1048.5748.2223,795,500
Aug 06, 20200.33 Dividend
Aug 05, 202049.7249.7248.6648.9248.2429,471,100
Aug 04, 202048.6049.1448.5049.1348.4529,045,800
Aug 03, 202048.2748.6347.7448.3047.6331,767,100
Jul 31, 202048.1348.3246.9747.7347.0746,569,900
Jul 30, 202047.8348.5047.5947.9947.3239,735,200
Jul 29, 202049.4949.5047.9048.0747.4060,500,800
Jul 28, 202049.4850.2349.1449.2448.5562,362,600
Jul 27, 202051.0351.1449.4749.5748.88107,526,500
Jul 24, 202052.1552.1849.5050.5949.89182,269,900
Jul 23, 202061.2661.7459.9860.4059.5643,518,600
Jul 22, 202061.3161.7760.6261.0560.2018,959,900
Jul 21, 202061.5261.9360.4460.7059.8619,830,300
Jul 20, 202060.0861.3859.3461.1560.3016,868,700
Jul 17, 202059.4260.4659.2860.0059.1616,322,800
Jul 16, 202058.5459.3658.4059.1458.3212,425,900
Jul 15, 202059.0359.3458.4259.0358.2119,986,300
Jul 14, 202057.8759.2557.3558.9858.1624,190,900
Jul 13, 202059.8460.6258.3958.5857.7619,082,900
Jul 10, 202057.9559.6957.8359.5358.7017,742,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...