U.S. Markets closed

Intel Corporation (INTC)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
34.65-0.27 (-0.77%)
At close: 4:00PM EDT

34.65 0.00 (0.00%)
After hours: 7:59PM EDT

People also watch
CSCOIBMPFEMSFTORCL
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201735.0235.1934.6234.6534.6526,097,791
Aug 21, 201735.0935.2834.7034.9234.9226,433,100
Aug 18, 201735.2935.3134.9935.0135.0116,231,400
Aug 17, 201735.6035.6835.1735.1735.1719,525,000
Aug 16, 201735.9836.0735.5635.8135.8122,014,000
Aug 15, 201736.3036.3235.8236.0036.0021,706,600
Aug 14, 201736.1236.4736.0836.3436.3418,094,200
Aug 11, 201736.2636.4035.7935.8735.8719,275,100
Aug 10, 201736.4036.5636.1136.1436.1422,693,300
Aug 09, 201736.2836.6636.0236.5936.5922,796,800
Aug 08, 201736.3736.7036.3036.4136.4122,819,900
Aug 07, 201736.3936.5536.2236.4336.4318,169,300
Aug 04, 201736.4536.5636.1036.3036.3020,520,300
Aug 03, 201736.5536.5936.1536.4936.4926,611,300
Aug 03, 20170.273 Dividend
Aug 02, 201736.3336.6736.0636.6436.3735,004,300
Aug 01, 201735.6636.4335.5736.3536.0838,710,200
Jul 31, 201735.4735.7435.3235.4735.2127,057,000
Jul 28, 201735.1335.8635.0035.3135.0536,291,500
Jul 27, 201734.7835.2534.6734.9734.7143,062,800
Jul 26, 201734.7034.9734.5934.7534.4915,499,300
Jul 25, 201734.5534.7434.4034.6734.4118,096,700
Jul 24, 201734.7334.8034.3834.5034.2416,146,300
Jul 21, 201734.5434.8234.4034.7334.4722,245,000
Jul 20, 201734.5434.8434.4834.7534.4917,506,200
Jul 19, 201734.6834.6834.4634.5634.3017,036,200
Jul 18, 201734.4334.5834.2534.5334.2714,362,800
Jul 17, 201734.7434.7434.3634.4734.2121,044,400
Jul 14, 201734.4834.7134.2734.6834.4216,316,400
Jul 13, 201734.3334.4034.1234.2433.9815,046,200
Jul 12, 201734.2834.3933.9434.2533.9923,768,300
Jul 11, 201733.6433.9333.4333.9233.6725,737,500
Jul 10, 201733.2533.7433.2333.6533.4029,918,400
Jul 07, 201733.7034.1233.7033.8833.6318,304,500
Jul 06, 201734.1234.2933.5633.6333.3820,733,200
Jul 05, 201733.5234.4333.4934.3434.0830,010,800
Jul 03, 201733.5134.0333.4333.4633.2112,676,900
Jun 30, 201733.8733.9333.5333.7433.4924,172,100
Jun 29, 201733.9234.1033.3433.5433.2925,215,700
Jun 28, 201733.7734.2433.7434.2033.9525,940,100
Jun 27, 201734.0034.1533.6533.6533.4027,078,900
Jun 26, 201734.2634.5134.0334.0733.8218,854,800
Jun 23, 201734.2134.5534.1034.1933.9429,260,900
Jun 22, 201734.5634.6334.2934.3634.1024,602,900
Jun 21, 201734.3334.6034.0934.5834.3227,138,500
Jun 20, 201735.4535.4534.8434.8634.6021,536,500
Jun 19, 201735.6135.6135.3235.5135.2521,583,800
Jun 16, 201735.2835.3335.0135.2134.9530,762,800
Jun 15, 201735.2135.4835.1435.3135.0520,410,000
Jun 14, 201735.9936.0535.2235.5335.2719,149,000
Jun 13, 201735.6835.9535.5335.8835.6120,588,200
Jun 12, 201735.5936.0135.4135.7335.4628,488,300
Jun 09, 201736.5036.5635.3135.7135.4433,322,100
Jun 08, 201736.3436.5336.1636.4836.2117,154,200
Jun 07, 201736.1336.5736.1036.2635.9917,192,000
Jun 06, 201736.1636.4535.9836.1335.8618,420,900
Jun 05, 201736.3036.5036.2036.3436.0711,685,700
Jun 02, 201736.2736.3336.0036.3236.0519,127,400
Jun 01, 201736.1236.1335.8036.1235.8517,510,900
May 31, 201736.3136.3835.8736.1135.8417,741,900
May 30, 201736.2736.4436.0936.1835.9113,026,900
May 26, 201736.2636.3336.1336.2635.9910,935,700
May 25, 201736.1236.3936.0636.2635.9913,148,500
May 24, 201735.9836.1835.8936.1235.8520,640,600
May 23, 201735.8735.9935.5635.8635.5916,903,700
May 22, 201735.4836.1135.3835.7735.5014,638,100
May 19, 201735.1535.5535.1335.4035.1418,340,100
May 18, 201735.1935.4735.0835.2234.9617,171,900
May 17, 201735.6735.9935.0235.0434.7826,670,200
May 16, 201735.7535.8935.4235.8235.5522,291,800
May 15, 201735.5335.7235.4235.6335.3622,120,100
May 12, 201735.7235.7435.4035.5335.2719,730,800
May 11, 201735.9136.0035.4535.6935.4221,508,900
May 10, 201736.2736.3835.9336.0135.7425,133,800
May 09, 201736.4836.7536.2836.3736.1017,819,100
May 08, 201736.7336.8536.4836.5436.2717,660,200
May 05, 201736.8636.9336.5036.8236.5518,119,200
May 04, 201736.9937.1136.6436.8536.5816,437,100
May 03, 201736.7237.1736.6236.9836.7022,040,300
May 03, 20170.273 Dividend
May 02, 201736.3737.0336.3536.9736.4235,813,000
May 01, 201736.1136.4035.9436.3135.7724,825,600
Apr 28, 201736.1036.4935.8836.1535.6256,769,300
Apr 27, 201736.8737.5036.7837.4336.8839,890,000
Apr 26, 201736.7837.2336.7836.9336.3827,241,000
Apr 25, 201736.7737.0036.6636.8736.3322,066,800
Apr 24, 201736.6736.8536.4636.7536.2126,305,800
Apr 21, 201736.2036.4235.8536.3235.7820,390,500
Apr 20, 201736.1836.2735.8636.1835.6522,968,300
Apr 19, 201735.9736.2235.8935.9135.3816,594,600
Apr 18, 201735.4335.8135.3035.7735.2412,321,100
Apr 17, 201735.4435.5935.3335.4834.9612,560,700
Apr 13, 201735.5535.7635.2535.2534.7315,764,000
Apr 12, 201735.8736.0135.5035.6335.1019,289,800
Apr 11, 201735.7735.7935.2135.7435.2122,711,800
Apr 10, 201736.0236.0935.6135.8035.2719,973,700
Apr 07, 201736.0736.3235.9936.0335.5015,689,500
Apr 06, 201736.1336.2836.0336.0335.5020,198,200
Apr 05, 201736.4336.7636.1736.2235.6822,455,500
Apr 04, 201736.1236.3835.9936.2835.7418,918,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...