Canada markets open in 7 hours 57 minutes

Intel Corporation (INTC.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
18.22+0.12 (+0.66%)
At close: 03:54PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202418.2118.2417.9518.2218.2214,707
Jun 24, 202418.4918.6018.1018.1018.1018,214
Jun 21, 202418.3318.5718.2018.4618.4699,101
Jun 20, 202418.0718.4118.0718.1118.1151,054
Jun 19, 202418.1818.1818.0118.0218.021,889
Jun 18, 202418.4018.6018.0818.1218.1235,971
Jun 17, 202418.0018.3417.8718.3318.3328,840
Jun 14, 202417.9818.0817.9318.0818.0823,031
Jun 13, 202418.0118.1217.8618.0918.0935,509
Jun 12, 202418.6018.6218.0818.2618.263,883
Jun 11, 202418.2818.3618.1218.3218.3245,716
Jun 10, 202418.1018.3318.0018.3318.3319,206
Jun 07, 202417.9118.2517.9118.2518.2537,734
Jun 06, 202418.1418.1417.8918.0518.0563,532
Jun 05, 202417.9818.2717.8118.2718.2772,057
Jun 04, 202418.2518.2517.7517.8117.8177,949
Jun 03, 202418.4218.4217.8417.9717.9745,426
May 31, 202417.9418.3117.7518.3018.3037,587
May 30, 202417.9718.0517.8317.8917.8932,639
May 29, 202418.1018.1717.8717.9017.9046,796
May 28, 202418.2918.6018.2218.4618.4642,118
May 27, 202418.5018.5418.2518.5418.5411,126
May 24, 202417.9918.3717.9218.2118.2132,862
May 23, 202418.7018.7017.7217.8817.8896,805
May 22, 202418.9218.9818.4418.6518.6517,341
May 21, 202419.0219.1118.7718.8518.8529,008
May 17, 202419.0719.0718.7418.8618.8641,723
May 16, 202418.7919.0818.7119.0519.0571,080
May 15, 202418.5918.5918.3018.5518.5536,077
May 14, 202418.2518.4518.1918.4218.4239,932
May 13, 202417.8718.4717.8718.1218.1296,974
May 10, 202417.9518.0517.7517.7517.7521,379
May 09, 202417.8018.0317.7417.8917.8935,238
May 08, 202417.8317.8617.6517.8217.8263,295
May 07, 202418.5018.6518.1618.2218.2251,681
May 06, 202418.5218.5218.2518.4018.4075,401
May 06, 20240.073834 Dividend
May 03, 202418.3518.4018.3118.3418.2718,108
May 02, 202418.2218.2217.9318.0918.0245,105
May 01, 202417.8718.3617.8718.0417.97100
Apr 30, 202418.4618.5018.0918.1018.0359,515
Apr 29, 202418.9518.9518.4918.6318.5598,499
Apr 26, 202418.8719.1418.2118.9418.86398,594
Apr 25, 202420.5020.9520.5020.8920.8144,216
Apr 24, 202420.6020.8520.4220.5220.4446,394
Apr 23, 202420.3720.5220.3420.3920.3125,956
Apr 22, 202420.4020.5120.3020.4120.3345,108
Apr 19, 202420.8020.8120.3220.3420.2628,301
Apr 18, 202421.0021.1420.6920.8420.7635,853
Apr 17, 202421.5121.5121.0321.2521.1620,039
Apr 16, 202421.5721.6021.3121.5621.4710,505
Apr 15, 202421.3521.8021.3521.6121.5249,224
Apr 12, 202421.8121.8121.1721.2121.12109,157
Apr 11, 202422.2822.3722.0422.3622.2776,700
Apr 10, 202422.6322.7122.0022.1322.0469,554
Apr 09, 202422.5522.8222.1822.7522.66143,572
Apr 08, 202422.8923.0622.5522.5322.4440,522
Apr 05, 202423.4123.4122.8922.9622.87192,539
Apr 04, 202424.0824.2123.6323.6323.53108,626
Apr 03, 202424.5624.7223.9423.9623.86265,158
Apr 02, 202426.0626.1625.8726.1226.0154,811
Apr 01, 202426.3626.9526.3026.4326.3270,415
Mar 28, 202426.0826.4926.0026.3126.2075,586
Mar 27, 202425.3326.0125.2625.9625.86148,920
Mar 26, 202424.9125.0924.8024.9724.8759,086
Mar 25, 202424.3625.0724.1324.8624.76179,991
Mar 22, 202425.1625.3725.0525.2825.1888,904
Mar 21, 202425.5825.9125.1925.2325.13147,937
Mar 20, 202425.5825.5824.6425.0824.98347,507
Mar 19, 202425.1925.1924.6624.9924.89148,960
Mar 18, 202425.6125.7525.3425.3825.2888,426
Mar 15, 202425.4525.6325.2225.3625.2692,825
Mar 14, 202425.7625.7625.3025.4325.3389,930
Mar 13, 202426.5226.7325.7225.7225.62167,659
Mar 12, 202426.8226.9026.4826.9026.7972,607
Mar 11, 202426.0726.7026.0026.6426.53132,821
Mar 08, 202426.2026.2026.2026.2026.09100
Mar 07, 202427.1327.6026.9127.4727.36247,994
Mar 06, 202426.1527.0425.9226.5026.39174,801
Mar 05, 202426.5426.6825.4125.7025.60100,577
Mar 04, 202426.3927.7326.1127.1627.05165,401
Mar 01, 202425.7726.3425.6926.1025.99106,401
Feb 29, 202425.3425.6825.3325.6325.5386,910
Feb 28, 202425.2225.2224.9524.9724.8738,042
Feb 27, 202425.7625.7625.3525.4625.3639,312
Feb 26, 202425.9225.9725.5125.5925.4936,628
Feb 23, 202425.7425.8925.4025.6025.5076,625
Feb 22, 202426.6026.6025.3525.5925.49193,120
Feb 21, 202426.5226.5225.6725.8625.76145,536
Feb 20, 202426.3526.7725.9126.5226.41117,411
Feb 16, 202426.2426.2825.7025.8925.7932,231
Feb 15, 202426.5626.9326.2326.2426.1360,420
Feb 14, 202426.0726.3425.8426.3126.2037,467
Feb 13, 202425.6725.9425.5125.6225.5254,850
Feb 12, 202425.8826.8025.8226.2426.1378,774
Feb 09, 202425.3025.9125.2925.8025.7065,754
Feb 08, 202425.4725.5125.2225.3425.2437,982
Feb 07, 202425.5025.6425.4225.4525.3534,861
Feb 06, 202425.4025.4625.1225.4425.3431,490
Feb 06, 20240.074043 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...