INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201954.4054.6153.2153.2653.2617,295,257
Mar 21, 201953.9254.9953.8454.6454.6418,752,100
Mar 20, 201954.0654.4053.6153.8253.8224,325,300
Mar 19, 201954.4754.6554.0054.1754.1718,274,800
Mar 18, 201954.4254.5153.8754.1054.1016,274,000
Mar 15, 201953.6854.6953.6854.3354.3346,512,500
Mar 14, 201954.3054.4553.3353.4453.4426,647,100
Mar 13, 201954.0054.5753.6554.3754.3725,522,300
Mar 12, 201953.3453.9653.1853.5753.5720,782,100
Mar 11, 201952.8853.6552.5753.3553.3518,963,000
Mar 08, 201951.9752.5651.7052.4852.4816,793,900
Mar 07, 201952.7752.9952.3652.6052.6017,803,000
Mar 06, 201953.6353.6552.9452.9552.9514,740,500
Mar 05, 201953.8553.9953.1153.6853.6821,057,700
Mar 04, 201953.7554.1053.2153.9453.9421,706,100
Mar 01, 201953.4453.6852.8953.3053.3018,359,300
Feb 28, 201952.9253.1852.8152.9652.9618,388,800
Feb 27, 201952.7653.3852.5153.2453.2417,590,300
Feb 26, 201953.0153.3752.9153.2353.2316,082,200
Feb 25, 201953.0653.6152.8653.1053.1020,711,800
Feb 22, 201952.7052.9852.0652.4952.4931,934,100
Feb 21, 201951.3251.8451.2151.4151.4116,162,100
Feb 20, 201951.6351.7351.0651.3951.3921,607,700
Feb 19, 201951.3551.7151.3451.4051.4015,611,800
Feb 15, 201951.2551.6751.0951.6651.6622,520,400
Feb 14, 201950.4151.0450.3550.8150.8117,545,400
Feb 13, 201950.1350.8150.0050.4750.4717,712,800
Feb 12, 201949.3650.1449.2750.0150.0118,050,100
Feb 11, 201949.0249.3248.5848.7748.7718,004,100
Feb 08, 201948.7749.0248.0148.8448.8418,851,200
Feb 07, 201949.5049.8548.6849.2349.2327,825,900
Feb 06, 201949.9550.6449.8249.9049.9021,647,800
Feb 06, 20190.315 Dividend
Feb 05, 201949.1850.7249.1850.0149.6931,641,600
Feb 04, 201948.6249.2448.2449.2248.9120,905,000
Feb 01, 201947.0649.0547.0148.7348.4237,442,900
Jan 31, 201946.7047.1846.1047.1246.8243,051,300
Jan 30, 201946.6847.6846.4547.5447.2426,931,700
Jan 29, 201946.7846.9746.3346.5446.2520,988,300
Jan 28, 201946.1346.7346.0546.7146.4235,928,700
Jan 25, 201946.8547.4345.7547.0446.7486,455,700
Jan 24, 201948.7050.0448.6049.7649.4550,578,300
Jan 23, 201948.4148.8047.5247.9447.6418,960,700
Jan 22, 201948.9648.9847.8748.2747.9725,940,700
Jan 18, 201949.1149.3848.6949.1948.8829,874,600
Jan 17, 201948.0048.8447.9148.4748.1617,448,700
Jan 16, 201948.6048.8948.0848.1347.8319,057,700
Jan 15, 201948.7149.1348.4448.6048.2922,480,800
Jan 14, 201948.4648.8348.3048.3548.0519,193,900
Jan 11, 201948.1049.2948.0548.9348.6221,751,300
Jan 10, 201947.7548.6547.4148.5648.2527,202,600
Jan 09, 201947.9648.5747.7848.0147.7122,554,500
Jan 08, 201947.8048.0346.7847.7447.4422,749,200
Jan 07, 201947.1048.0046.7547.4447.1422,736,800
Jan 04, 201945.8447.5745.5447.2246.9235,447,300
Jan 03, 201946.1546.2844.3944.4944.2132,267,300
Jan 02, 201945.9647.4745.7747.0846.7818,774,600
Dec 31, 201847.0947.4846.5546.9346.6320,490,400
Dec 28, 201846.5147.7446.3046.7546.4624,758,700
Dec 27, 201845.6246.3844.6746.3646.0729,970,700
Dec 26, 201844.0046.2043.5146.1945.9028,677,600
Dec 24, 201844.6345.1743.5443.5943.3219,241,600
Dec 21, 201845.7546.6544.8044.8444.5652,768,300
Dec 20, 201845.4146.3145.0145.5445.2537,750,900
Dec 19, 201847.4947.7345.3845.5745.2839,717,600
Dec 18, 201847.4748.4547.3647.7447.4429,014,300
Dec 17, 201847.8648.4146.6647.0846.7826,598,700
Dec 14, 201847.8948.7647.8547.8647.5626,372,100
Dec 13, 201848.2648.5847.8648.2947.9919,526,000
Dec 12, 201848.5848.6447.4147.8347.5331,305,000
Dec 11, 201847.9048.5947.1347.3847.0823,851,000
Dec 10, 201846.2847.4646.0147.2146.9123,289,000
Dec 07, 201847.9448.0646.2346.2445.9534,016,400
Dec 06, 201846.8048.3946.5248.3748.0731,661,700
Dec 04, 201849.5249.6047.6847.7547.4535,397,700
Dec 03, 201850.0050.5049.5350.1349.8130,870,400
Nov 30, 201847.9549.3247.5649.3149.0043,313,700
Nov 29, 201848.4948.5647.6347.7047.4023,592,500
Nov 28, 201847.9448.8847.6548.8648.5528,003,200
Nov 27, 201846.9448.2246.5948.0747.7727,621,000
Nov 26, 201847.2747.4646.7047.4547.1520,723,000
Nov 23, 201846.6947.0746.5246.5446.258,906,900
Nov 21, 201847.8547.8847.0247.0346.7319,011,400
Nov 20, 201847.4048.1247.0947.3947.0929,200,800
Nov 19, 201848.6149.1547.7848.0047.7026,859,000
Nov 16, 201847.7749.0547.6948.8348.5231,670,600
Nov 15, 201847.0148.2446.7248.1147.8129,581,000
Nov 14, 201847.8547.9746.8947.0946.7925,632,700
Nov 13, 201846.9948.2546.9947.3947.0929,315,900
Nov 12, 201847.7147.8046.6046.6546.3624,412,800
Nov 09, 201848.7949.0347.8748.1147.8121,761,400
Nov 08, 201848.4949.2948.4648.9948.6826,581,700
Nov 07, 201847.6348.7547.5948.7248.4129,913,200
Nov 06, 201847.8047.9247.0347.2546.9523,839,600
Nov 06, 20180.3 Dividend
Nov 05, 201847.3448.2546.9247.9747.3723,751,200
Nov 02, 201848.1348.2546.7547.1146.5230,759,800
Nov 01, 201846.9548.4746.8648.2247.6228,335,300
Oct 31, 201848.2948.5646.8346.8846.2933,369,100
Oct 30, 201845.5347.8845.4647.7647.1643,975,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...