Canada markets close in 1 hour 2 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.42-0.62 (-1.78%)
As of 02:58PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202435.1335.1334.3034.4234.4231,284,736
Apr 18, 202435.4235.6634.7735.0435.0442,259,500
Apr 17, 202436.1036.1335.3735.6835.6841,173,300
Apr 16, 202436.2736.5135.7636.2636.2630,607,500
Apr 15, 202436.0436.7035.8936.3136.3150,751,600
Apr 12, 202436.6936.7035.6035.6935.6980,139,400
Apr 11, 202437.4337.6737.0837.6337.6341,909,100
Apr 10, 202438.0238.2237.0237.2037.2051,108,400
Apr 09, 202438.0538.5837.3338.3338.3378,783,000
Apr 08, 202438.6438.8637.9137.9837.9856,967,800
Apr 05, 202439.3539.4638.5138.7138.7167,189,100
Apr 04, 202440.5940.7839.7039.7339.7357,307,200
Apr 03, 202441.4041.6540.2240.3340.3383,718,000
Apr 02, 202443.9344.0843.5043.9443.9432,748,400
Apr 01, 202444.2945.4144.1844.5244.5231,712,600
Mar 28, 202443.7644.6043.7144.1744.1754,204,200
Mar 27, 202442.5443.8342.5043.7743.7751,017,800
Mar 26, 202441.9542.2741.6641.9941.9939,109,700
Mar 25, 202440.8942.2240.5741.8341.8347,276,500
Mar 22, 202442.2542.8042.0942.5742.5728,435,300
Mar 21, 202442.9943.6042.3242.4242.4250,807,600
Mar 20, 202442.9943.0141.4142.2042.2074,865,000
Mar 19, 202442.2542.2941.4442.0542.0534,673,000
Mar 18, 202443.0943.3842.6042.7142.7127,668,300
Mar 15, 202442.4543.1542.3542.6442.6466,930,200
Mar 14, 202443.2343.3542.5142.7542.7538,100,000
Mar 13, 202444.5144.9843.2043.2343.2353,195,900
Mar 12, 202445.0645.2744.4645.2445.2431,795,800
Mar 11, 202443.8744.9343.6644.8644.8635,051,000
Mar 08, 202446.4446.6344.0044.0044.0054,793,800
Mar 07, 202445.5546.4245.1846.1546.1550,378,200
Mar 06, 202443.9345.5143.5644.5144.5152,652,000
Mar 05, 202444.5644.8742.6943.1643.1656,655,100
Mar 04, 202444.2746.6143.8545.6145.6159,990,800
Mar 01, 202443.4144.2743.1343.8243.8241,396,900
Feb 29, 202442.3743.1542.3643.0543.0548,875,100
Feb 28, 202442.4442.4541.9141.9941.9926,928,500
Feb 27, 202443.2543.2742.5142.7342.7325,126,400
Feb 26, 202443.5043.6842.8242.9942.9927,035,400
Feb 23, 202443.1343.5142.6642.9942.9933,810,700
Feb 22, 202444.6844.6842.5342.9842.9862,809,300
Feb 21, 202444.4844.6943.0843.4743.4757,715,000
Feb 20, 202444.2645.1743.4244.5244.5261,514,100
Feb 16, 202444.0344.2243.1243.5143.5129,858,600
Feb 15, 202444.7645.2744.0244.0544.0544,024,500
Feb 14, 202443.8244.2943.3944.1944.1936,186,200
Feb 13, 202443.0043.6342.7643.1643.1636,622,200
Feb 12, 202443.3945.0443.3244.0344.0351,107,300
Feb 09, 202442.5543.5242.4043.3143.3151,193,000
Feb 08, 202442.7242.9742.3342.5042.5033,206,500
Feb 07, 202442.8943.1042.5542.7842.7834,269,200
Feb 06, 202442.7042.7842.1442.7442.7434,068,200
Feb 06, 20240.125 Dividend
Feb 05, 202442.6243.1542.4342.7742.6528,890,300
Feb 02, 202443.0043.1441.6042.6042.4853,669,900
Feb 01, 202443.1543.5742.4943.3643.2338,819,900
Jan 31, 202442.5743.7942.3643.0842.9551,584,200
Jan 30, 202443.6743.8242.8942.9242.7947,958,800
Jan 29, 202443.7143.9942.8143.8443.7151,790,900
Jan 26, 202444.1845.4143.3543.6543.52127,665,300
Jan 25, 202450.0050.3048.9749.5549.4184,845,100
Jan 24, 202449.1749.7748.2749.0948.9549,375,800
Jan 23, 202448.1248.9447.3248.8948.7537,224,100
Jan 22, 202448.8549.1747.6448.2248.0845,639,500
Jan 19, 202447.0048.7646.4448.1548.0155,912,900
Jan 18, 202447.0347.5746.1746.7446.6046,681,300
Jan 17, 202446.4246.4245.6546.0645.9333,488,000
Jan 16, 202446.9847.2246.3847.0646.9243,720,700
Jan 12, 202447.6047.6746.6147.1246.9827,448,800
Jan 11, 202447.4447.8446.7347.6447.5031,707,900
Jan 10, 202448.2448.3046.9447.4747.3331,480,200
Jan 09, 202448.0148.5647.8048.0547.9130,097,000
Jan 08, 202447.0748.7646.9748.4548.3142,135,100
Jan 05, 202447.0347.8346.6446.8946.7534,332,100
Jan 04, 202445.7247.1645.2446.8746.7347,797,800
Jan 03, 202447.1047.8146.8047.0546.9135,858,400
Jan 02, 202449.2049.3847.4547.8047.6645,905,700
Dec 29, 202350.3050.5749.7750.2550.1029,266,500
Dec 28, 202350.8150.8750.1650.3950.2427,705,200
Dec 27, 202350.6351.2850.1950.7650.6152,148,000
Dec 26, 202348.9250.5248.7150.5050.3560,287,400
Dec 22, 202347.2548.1647.2048.0047.8630,053,700
Dec 21, 202346.4847.1246.0247.0846.9428,320,500
Dec 20, 202346.6446.9545.7045.7645.6338,159,100
Dec 19, 202345.6046.6845.5146.6646.5235,358,800
Dec 18, 202346.1546.2345.4045.6945.5627,895,700
Dec 15, 202345.9447.2745.6746.1646.0384,553,800
Dec 14, 202345.0147.0744.6545.1845.0570,620,800
Dec 13, 202344.0844.7243.3344.5744.4435,216,100
Dec 12, 202344.3644.4443.6344.0443.9131,452,200
Dec 11, 202343.1644.7343.0844.5444.4148,288,200
Dec 08, 202341.8442.9641.8142.7042.5842,805,900
Dec 07, 202341.7542.4441.1842.1542.0329,118,700
Dec 06, 202342.4842.5941.1741.2741.1531,992,300
Dec 05, 202341.9142.2941.6141.9241.8031,859,300
Dec 04, 202343.3043.3141.6942.3542.2350,417,600
Dec 01, 202344.3644.3642.8643.7443.6143,922,500
Nov 30, 202344.6545.0944.4144.7044.5746,263,000
Nov 29, 202344.6045.3444.6044.9444.8138,982,000
Nov 28, 202343.6944.3843.6644.2344.1024,548,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...