Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

34.18

-0.47

(-1.36%)

At close: 04:00PM EDT

34.18

0.00

(0.00%)

After hours:

06:10PM EDT

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	34.81	34.88	34.14	34.18	34.18	29,225,781
Sep 21, 2023	34.57	35.25	34.46	34.65	34.65	45,215,900
Sep 20, 2023	36.22	36.25	34.63	34.69	34.69	57,660,800
Sep 19, 2023	38.04	38.10	36.02	36.34	36.34	53,288,100
Sep 18, 2023	37.62	38.39	37.51	37.99	37.99	29,322,200
Sep 15, 2023	38.42	38.52	37.62	37.88	37.88	68,868,800
Sep 14, 2023	38.81	38.90	38.30	38.67	38.67	30,616,500
Sep 13, 2023	38.80	39.15	38.25	38.71	38.71	35,407,800
Sep 12, 2023	38.65	40.07	38.65	38.86	38.86	55,326,600
Sep 11, 2023	38.24	38.74	37.84	38.59	38.59	36,349,300
Sep 08, 2023	38.12	38.83	37.71	38.01	38.01	44,255,200
Sep 07, 2023	36.83	38.34	36.75	38.18	38.18	67,659,700
Sep 06, 2023	36.56	37.04	36.03	36.98	36.98	39,643,400
Sep 05, 2023	36.58	37.41	36.46	36.71	36.71	43,379,400
Sep 01, 2023	35.79	36.75	35.73	36.61	36.61	43,782,600
Aug 31, 2023	34.32	35.56	34.30	35.14	35.14	48,157,600
Aug 30, 2023	34.06	34.66	33.78	34.53	34.53	26,279,200
Aug 29, 2023	33.49	34.48	33.47	34.31	34.31	29,943,600
Aug 28, 2023	33.50	33.78	33.21	33.62	33.62	22,341,800
Aug 25, 2023	32.53	33.40	32.35	33.25	33.25	27,324,800
Aug 24, 2023	33.72	34.09	32.49	32.59	32.59	37,931,000
Aug 23, 2023	32.88	34.15	32.80	33.98	33.98	32,324,300
Aug 22, 2023	33.22	33.80	32.83	32.89	32.89	23,434,200
Aug 21, 2023	32.60	33.17	32.02	33.14	33.14	43,718,200
Aug 18, 2023	32.23	32.91	32.18	32.75	32.75	23,692,300
Aug 17, 2023	33.56	33.59	32.35	32.58	32.58	39,906,700
Aug 16, 2023	34.52	34.63	33.46	33.53	33.53	35,757,300
Aug 15, 2023	35.41	35.63	34.75	34.77	34.77	27,420,300
Aug 14, 2023	34.67	35.71	34.47	35.68	35.68	36,896,100
Aug 11, 2023	34.46	34.95	34.36	34.89	34.89	28,752,000
Aug 10, 2023	34.70	35.09	34.48	34.68	34.68	30,957,300
Aug 09, 2023	35.00	35.10	34.23	34.28	34.28	28,720,200
Aug 08, 2023	34.67	35.10	33.86	35.02	35.02	34,753,600
Aug 07, 2023	35.41	35.55	34.75	35.23	35.23	22,486,900
Aug 04, 2023	34.48	35.56	34.48	35.14	35.14	26,664,300
Aug 04, 2023	0.125 Dividend
Aug 03, 2023	34.29	35.03	34.13	34.87	34.74	24,817,900
Aug 02, 2023	35.15	35.18	34.28	34.39	34.27	39,052,000
Aug 01, 2023	35.82	36.02	35.28	35.80	35.67	24,702,200
Jul 31, 2023	36.87	37.19	35.67	35.77	35.64	55,630,700
Jul 28, 2023	36.75	36.99	35.51	36.83	36.70	90,863,000
Jul 27, 2023	34.82	35.03	34.11	34.55	34.43	58,890,800
Jul 26, 2023	33.72	34.53	33.70	34.36	34.24	32,643,200
Jul 25, 2023	33.70	34.34	33.40	34.10	33.98	31,771,100
Jul 24, 2023	33.84	34.46	33.56	33.63	33.51	25,225,800
Jul 21, 2023	33.73	34.25	33.42	34.02	33.90	79,724,100
Jul 20, 2023	33.70	34.21	33.23	33.37	33.25	37,878,000
Jul 19, 2023	34.40	34.84	34.33	34.46	34.34	26,486,700
Jul 18, 2023	34.28	34.70	33.83	34.50	34.38	29,679,500
Jul 17, 2023	33.16	34.60	33.07	34.37	34.25	34,111,200
Jul 14, 2023	33.78	33.87	33.00	33.15	33.03	30,426,200
Jul 13, 2023	34.15	34.30	33.62	33.87	33.75	32,745,800
Jul 12, 2023	33.69	34.08	33.06	33.98	33.86	37,762,200
Jul 11, 2023	32.82	33.36	32.50	33.30	33.18	28,148,800
Jul 10, 2023	31.87	32.83	31.77	32.74	32.62	36,305,700
Jul 07, 2023	32.00	32.41	31.82	31.85	31.74	28,345,700
Jul 06, 2023	31.90	32.04	31.38	31.97	31.86	41,693,600
Jul 05, 2023	33.31	33.33	32.50	32.51	32.39	37,664,700
Jul 03, 2023	33.54	33.89	33.14	33.62	33.50	15,753,000
Jun 30, 2023	33.36	33.56	33.16	33.44	33.32	33,798,400
Jun 29, 2023	33.34	33.34	32.49	32.91	32.79	38,313,000
Jun 28, 2023	33.61	33.81	33.03	33.57	33.45	33,906,900
Jun 27, 2023	33.22	34.23	33.01	34.10	33.98	33,038,900
Jun 26, 2023	33.19	33.99	33.10	33.34	33.22	38,952,400
Jun 23, 2023	32.21	33.45	32.03	33.00	32.88	46,199,200
Jun 22, 2023	32.69	33.24	32.13	32.71	32.59	45,740,300
Jun 21, 2023	34.92	35.05	32.83	32.90	32.78	70,973,500
Jun 20, 2023	36.77	37.11	34.72	35.00	34.87	65,970,200
Jun 16, 2023	36.36	36.80	35.60	36.37	36.24	110,188,500
Jun 15, 2023	35.28	36.42	35.22	35.82	35.69	67,676,300
Jun 14, 2023	33.87	35.60	33.80	35.58	35.45	74,404,300
Jun 13, 2023	33.77	33.95	33.07	33.91	33.79	51,990,000
Jun 12, 2023	31.40	33.30	31.36	33.07	32.95	59,881,600
Jun 09, 2023	31.93	31.99	30.68	31.34	31.23	40,218,000
Jun 08, 2023	31.43	31.85	31.06	31.82	31.71	35,199,000
Jun 07, 2023	31.03	31.37	30.93	31.28	31.17	39,098,000
Jun 06, 2023	29.77	31.45	29.70	30.96	30.85	42,295,300
Jun 05, 2023	31.31	31.40	29.83	29.86	29.75	48,244,100
Jun 02, 2023	31.40	31.59	30.83	31.31	31.20	36,496,200
Jun 01, 2023	31.80	31.94	31.02	31.13	31.02	52,667,400
May 31, 2023	29.70	32.29	29.67	31.44	31.33	136,243,800
May 30, 2023	29.70	30.04	29.00	29.99	29.88	54,874,800
May 26, 2023	27.44	29.09	27.10	29.00	28.90	71,910,600
May 25, 2023	28.29	28.29	26.86	27.40	27.30	78,009,400
May 24, 2023	29.31	29.49	28.82	29.00	28.90	28,045,800
May 23, 2023	30.05	30.20	29.49	29.51	29.40	29,400,900
May 22, 2023	29.85	30.45	29.82	30.28	30.17	28,693,400
May 19, 2023	29.60	30.24	29.50	29.93	29.82	40,668,700
May 18, 2023	29.00	29.76	28.87	29.68	29.57	36,529,200
May 17, 2023	29.52	29.56	28.68	28.87	28.77	41,667,300
May 16, 2023	29.62	29.90	29.21	29.22	29.12	22,812,000
May 15, 2023	28.90	29.83	28.88	29.80	29.69	28,717,500
May 12, 2023	29.03	29.10	28.72	28.95	28.85	24,147,300
May 11, 2023	29.60	29.68	28.82	28.86	28.76	47,144,400
May 10, 2023	30.29	30.40	29.49	29.97	29.86	40,526,500
May 09, 2023	30.38	30.58	29.91	30.10	29.99	30,706,500
May 08, 2023	30.70	30.84	30.39	30.77	30.66	30,882,800
May 05, 2023	31.38	31.41	30.73	30.99	30.88	35,010,800
May 04, 2023	30.44	31.72	30.38	31.24	31.13	46,104,000
May 04, 2023	0.125 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Intel Corporation (INTC)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)