Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.68-0.55 (-1.09%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202148.9049.1848.1248.7848.7825,269,000
Nov 24, 202148.8649.7848.6349.7649.7626,035,800
Nov 23, 202150.1650.4548.6449.1049.1044,713,300
Nov 22, 202149.5550.8549.4149.8349.8333,389,600
Nov 19, 202149.6049.7349.2449.5249.5227,581,400
Nov 18, 202150.2450.2448.9749.6849.6830,658,200
Nov 17, 202150.6050.9449.9850.2350.2323,546,900
Nov 16, 202150.3751.1550.3450.6150.6130,927,800
Nov 15, 202150.4150.6350.1250.3250.3224,695,800
Nov 12, 202150.6050.9050.1850.3150.3123,872,500
Nov 11, 202151.0151.0750.4150.5350.5325,420,000
Nov 10, 202150.9851.3950.7150.7650.7625,040,700
Nov 09, 202151.5451.7750.7751.2051.2022,508,400
Nov 08, 202151.4651.9951.0651.5551.5531,647,800
Nov 05, 202150.5551.5850.5450.9250.9236,793,200
Nov 04, 202150.2450.3549.7350.3150.3124,806,000
Nov 03, 202149.9350.4549.7150.3950.3923,962,100
Nov 02, 202149.6149.9049.2349.8649.8627,193,300
Nov 01, 202149.4049.6049.0049.5549.5528,013,700
Oct 29, 202148.1049.2847.9249.0049.0042,255,700
Oct 28, 202148.1448.3647.8848.0848.0831,317,200
Oct 27, 202148.5248.8247.8747.8947.8941,081,500
Oct 26, 202149.4049.4447.9348.2848.2868,405,400
Oct 25, 202149.8350.0749.3149.4149.4143,178,800
Oct 22, 202150.3950.5549.1449.4649.46109,971,900
Oct 21, 202154.9356.0754.8356.0056.0038,390,900
Oct 20, 202155.2555.4955.0855.3755.3716,850,300
Oct 19, 202154.6355.2254.3755.2155.2118,392,900
Oct 18, 202154.1954.5653.7254.4754.4722,407,600
Oct 15, 202154.2054.4953.8154.4654.4625,223,000
Oct 14, 202152.9054.0052.7353.9053.9026,586,700
Oct 13, 202152.3852.5851.8752.2652.2618,534,000
Oct 12, 202153.5753.7252.0152.1752.1732,784,300
Oct 11, 202153.8154.4153.4253.4453.4414,398,800
Oct 08, 202154.5554.5853.7053.8153.8116,064,100
Oct 07, 202154.3254.9954.1254.1854.1820,704,400
Oct 06, 202153.4854.0753.0753.9853.9820,059,600
Oct 05, 202153.5554.3453.4853.9553.9518,129,400
Oct 04, 202153.9354.3353.0853.4753.4727,353,300
Oct 01, 202153.6554.1153.0553.8653.8619,895,100
Sep 30, 202153.7653.9853.2653.2853.2820,519,200
Sep 29, 202154.0054.0553.1853.4953.4920,514,300
Sep 28, 202154.1854.5953.9654.0054.0024,691,300
Sep 27, 202153.9454.8753.8254.6654.6613,899,900
Sep 24, 202153.7854.4253.7354.2254.2212,976,200
Sep 23, 202153.7554.3053.6054.0354.0316,474,300
Sep 22, 202153.4053.8753.0053.5053.5018,594,100
Sep 21, 202153.2053.4552.8352.8752.8717,968,900
Sep 20, 202153.2153.5052.3252.9852.9835,051,900
Sep 17, 202154.5954.5953.6754.2654.2635,359,200
Sep 16, 202154.8654.9554.2454.8354.8319,863,100
Sep 15, 202154.6755.1554.4255.1255.1218,796,200
Sep 14, 202155.3755.4454.2754.5254.5222,072,700
Sep 13, 202154.6155.4954.4154.9954.9922,639,200
Sep 10, 202153.8554.9853.8153.8453.8420,307,000
Sep 09, 202153.6653.8953.3453.4053.4013,495,800
Sep 08, 202153.7353.9252.9953.5753.5718,235,100
Sep 07, 202153.5753.9553.4453.6553.6513,915,000
Sep 03, 202153.4454.0853.3253.5153.5113,456,200
Sep 02, 202153.8053.8953.3553.7353.7315,869,500
Sep 01, 202154.1154.1653.5353.6753.6718,615,000
Aug 31, 202154.4454.5053.6654.0654.0622,350,100
Aug 30, 202154.2654.8753.7653.9453.9414,581,300
Aug 27, 202153.3653.9452.9253.8953.8916,521,400
Aug 26, 202153.7553.7552.9753.1353.1319,570,000
Aug 25, 202154.0854.2353.7353.8153.8115,048,400
Aug 24, 202153.5653.9753.3153.8153.8120,348,800
Aug 23, 202152.5953.5452.4853.2353.2323,976,300
Aug 20, 202152.1652.3851.4252.0152.0125,719,900
Aug 19, 202152.0552.6751.5852.4452.4422,999,400
Aug 18, 202152.6053.0352.1152.1952.1915,061,700
Aug 17, 202153.1753.1852.2252.6952.6922,014,900
Aug 16, 202153.2353.4953.0053.4753.4717,690,300
Aug 13, 202153.5053.5653.0653.4953.4915,276,900
Aug 12, 202154.1754.1853.2653.5453.5415,070,100
Aug 11, 202154.2654.3653.8454.1454.1418,590,800
Aug 10, 202154.2454.3953.5153.9453.9416,215,700
Aug 09, 202154.0854.4153.8354.0554.0514,670,100
Aug 06, 202153.8654.1353.7353.9253.9219,252,600
Aug 05, 202153.9954.0253.5853.8953.8915,310,000
Aug 04, 202154.2554.4453.7053.9053.9017,612,700
Aug 03, 202153.8954.1653.2654.0654.0616,375,900
Aug 02, 202153.9954.4753.5453.6853.6818,098,100
Jul 30, 202153.6553.9053.2553.7253.7216,460,000
Jul 29, 202153.4854.1053.3253.7053.7016,886,600
Jul 28, 202153.0353.9252.9453.0753.0728,478,800
Jul 27, 202153.1253.2052.3153.1853.1839,878,000
Jul 26, 202152.8154.5452.7654.3154.3132,881,200
Jul 23, 202154.5854.7152.3253.0053.0067,742,300
Jul 22, 202156.0656.5455.6855.9655.9636,691,000
Jul 21, 202155.1856.2855.0156.2356.2318,497,200
Jul 20, 202154.9255.5654.2755.2455.2419,867,000
Jul 19, 202154.4154.8153.9754.6454.6427,007,700
Jul 16, 202156.0556.9354.9054.9754.9725,263,800
Jul 15, 202156.4056.4055.5755.8155.8118,917,000
Jul 14, 202157.1757.4656.3356.5256.5216,263,600
Jul 13, 202156.6257.3056.3456.8756.8715,716,000
Jul 12, 202156.2656.7656.1156.7356.7315,392,800
Jul 09, 202155.5156.1155.3155.9955.9918,708,000
Jul 08, 202155.3155.7254.7955.3955.3919,162,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement