Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.35

+0.25

(+0.80%)

At close: 04:00PM EDT

31.38

+0.03

(+0.10%)

After hours:

07:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	31.43	31.56	31.02	31.35	31.35	38,316,600
Jul 25, 2024	31.37	31.99	30.95	31.10	31.10	49,774,000
Jul 24, 2024	32.53	32.80	31.66	31.70	31.70	62,216,700
Jul 23, 2024	32.96	33.23	32.83	32.95	32.95	29,466,400
Jul 22, 2024	33.28	33.41	32.76	33.37	33.37	48,503,700
Jul 19, 2024	34.57	34.58	32.85	32.98	32.98	69,628,700
Jul 18, 2024	34.96	36.30	34.53	34.87	34.87	84,188,600
Jul 17, 2024	36.08	37.16	34.40	34.46	34.46	112,304,200
Jul 16, 2024	34.36	34.45	33.84	34.34	34.34	28,409,900
Jul 15, 2024	34.70	35.23	34.31	34.46	34.46	39,847,900
Jul 12, 2024	33.77	35.48	33.77	34.49	34.49	62,792,600
Jul 11, 2024	35.03	35.15	33.31	33.50	33.50	55,213,700
Jul 10, 2024	34.44	34.97	34.13	34.87	34.87	52,256,200
Jul 09, 2024	35.02	35.22	33.72	34.59	34.59	97,546,900
Jul 08, 2024	33.03	34.09	32.82	33.99	33.99	82,315,900
Jul 05, 2024	31.40	32.34	31.31	32.02	32.02	45,309,400
Jul 03, 2024	31.12	31.34	30.91	31.23	31.23	24,065,700
Jul 02, 2024	30.86	31.31	30.59	31.07	31.07	35,999,300
Jul 01, 2024	30.91	31.02	30.61	30.84	30.84	32,401,800
Jun 28, 2024	30.75	31.31	30.72	30.97	30.97	41,467,700
Jun 27, 2024	30.42	30.66	30.29	30.59	30.59	30,184,300
Jun 26, 2024	30.64	30.68	30.27	30.54	30.54	30,743,000
Jun 25, 2024	30.70	30.83	30.29	30.74	30.74	29,498,600
Jun 24, 2024	31.14	31.42	30.53	30.57	30.57	40,611,800
Jun 21, 2024	30.85	31.36	30.67	31.09	31.09	92,549,000
Jun 20, 2024	30.56	31.11	30.45	30.62	30.62	43,826,300
Jun 18, 2024	30.99	31.47	30.50	30.63	30.63	33,294,700
Jun 17, 2024	30.34	31.00	30.18	30.98	30.98	36,235,300
Jun 14, 2024	30.29	30.56	30.21	30.45	30.45	28,125,900
Jun 13, 2024	30.38	30.58	30.14	30.46	30.46	33,787,200
Jun 12, 2024	31.46	31.48	30.39	30.76	30.76	51,323,900
Jun 11, 2024	30.77	31.03	30.53	30.92	30.92	25,326,900
Jun 10, 2024	30.55	30.95	30.29	30.91	30.91	37,445,800
Jun 07, 2024	30.25	30.78	30.21	30.74	30.74	34,085,500
Jun 06, 2024	30.55	30.59	30.16	30.42	30.42	34,248,100
Jun 05, 2024	30.27	30.84	30.01	30.78	30.78	44,161,700
Jun 04, 2024	30.75	30.75	29.94	30.03	30.03	51,027,200
Jun 03, 2024	31.03	31.07	30.05	30.29	30.29	35,544,900
May 31, 2024	30.22	30.96	29.94	30.85	30.85	95,797,500
May 30, 2024	30.21	30.50	30.06	30.19	30.19	33,382,800
May 29, 2024	30.47	30.67	30.11	30.13	30.13	35,848,600
May 28, 2024	30.94	31.37	30.66	31.06	31.06	36,799,100
May 24, 2024	30.29	31.02	30.13	30.72	30.72	42,408,200
May 23, 2024	31.45	31.57	29.87	30.08	30.08	62,014,500
May 22, 2024	31.91	32.07	31.10	31.42	31.42	36,706,400
May 21, 2024	31.98	32.24	31.62	31.74	31.74	42,975,400
May 20, 2024	31.85	32.42	31.76	32.10	32.10	31,989,000
May 17, 2024	32.06	32.11	31.59	31.83	31.83	41,449,800
May 16, 2024	31.63	32.26	31.52	32.03	32.03	47,752,800
May 15, 2024	31.38	31.40	30.81	31.27	31.27	36,992,900
May 14, 2024	30.62	31.11	30.61	31.05	31.05	47,759,900
May 13, 2024	30.03	31.13	30.00	30.51	30.51	51,459,100
May 10, 2024	30.33	30.46	29.84	29.85	29.85	42,931,300
May 09, 2024	29.93	30.39	29.81	30.09	30.09	45,003,400
May 08, 2024	30.00	30.15	29.73	30.00	30.00	63,734,600
May 07, 2024	31.09	31.45	30.61	30.68	30.68	44,683,400
May 06, 2024	31.12	31.20	30.73	30.97	30.97	36,185,600
May 06, 2024	0.125 Dividend
May 03, 2024	30.98	31.06	30.70	30.90	30.77	36,794,800
May 02, 2024	30.59	30.67	30.19	30.51	30.39	50,899,400
May 01, 2024	30.17	31.04	30.02	30.37	30.25	60,654,800
Apr 30, 2024	31.04	31.18	30.42	30.47	30.35	72,346,400
Apr 29, 2024	31.86	31.91	31.07	31.36	31.23	58,533,300
Apr 26, 2024	31.78	32.24	30.64	31.88	31.75	119,742,500
Apr 25, 2024	34.56	35.30	34.50	35.11	34.97	66,549,400
Apr 24, 2024	34.86	35.18	34.34	34.50	34.36	53,261,100
Apr 23, 2024	34.34	34.60	34.18	34.28	34.14	46,834,000
Apr 22, 2024	34.42	34.57	34.08	34.41	34.27	39,909,900
Apr 19, 2024	35.13	35.13	34.18	34.20	34.06	58,968,800
Apr 18, 2024	35.42	35.66	34.77	35.04	34.90	42,334,400
Apr 17, 2024	36.10	36.13	35.37	35.68	35.54	41,173,300
Apr 16, 2024	36.27	36.51	35.76	36.26	36.11	30,607,500
Apr 15, 2024	36.04	36.70	35.89	36.31	36.16	50,751,600
Apr 12, 2024	36.69	36.70	35.60	35.69	35.55	80,139,400
Apr 11, 2024	37.43	37.67	37.08	37.63	37.48	41,909,100
Apr 10, 2024	38.02	38.22	37.02	37.20	37.05	51,108,400
Apr 09, 2024	38.05	38.58	37.33	38.33	38.17	78,783,000
Apr 08, 2024	38.64	38.86	37.91	37.98	37.83	56,967,800
Apr 05, 2024	39.35	39.46	38.51	38.71	38.55	67,189,100
Apr 04, 2024	40.59	40.78	39.70	39.73	39.57	57,307,200
Apr 03, 2024	41.40	41.65	40.22	40.33	40.17	83,718,000
Apr 02, 2024	43.93	44.08	43.50	43.94	43.76	32,748,400
Apr 01, 2024	44.29	45.41	44.18	44.52	44.34	31,712,600
Mar 28, 2024	43.76	44.60	43.71	44.17	43.99	54,204,200
Mar 27, 2024	42.54	43.83	42.50	43.77	43.59	51,017,800
Mar 26, 2024	41.95	42.27	41.66	41.99	41.82	39,109,700
Mar 25, 2024	40.89	42.22	40.57	41.83	41.66	47,276,500
Mar 22, 2024	42.25	42.80	42.09	42.57	42.40	28,435,300
Mar 21, 2024	42.99	43.60	42.32	42.42	42.25	50,807,600
Mar 20, 2024	42.99	43.01	41.41	42.20	42.03	74,865,000
Mar 19, 2024	42.25	42.29	41.44	42.05	41.88	34,673,000
Mar 18, 2024	43.09	43.38	42.60	42.71	42.54	27,668,300
Mar 15, 2024	42.45	43.15	42.35	42.64	42.47	66,930,200
Mar 14, 2024	43.23	43.35	42.51	42.75	42.58	38,100,000
Mar 13, 2024	44.51	44.98	43.20	43.23	43.06	53,195,900
Mar 12, 2024	45.06	45.27	44.46	45.24	45.06	31,795,800
Mar 11, 2024	43.87	44.93	43.66	44.86	44.68	35,051,000
Mar 08, 2024	46.44	46.63	44.00	44.00	43.82	54,793,800
Mar 07, 2024	45.55	46.42	45.18	46.15	45.96	50,378,200
Mar 06, 2024	43.93	45.51	43.56	44.51	44.33	52,652,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,385.05+1,648.17(+1.78%)

Intel Corporation (INTC)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,385.05
+1,648.17(+1.78%)