Canada Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.41-0.42 (-1.41%)
At close: 04:00PM EST
29.26 -0.15 (-0.51%)
After hours: 07:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202229.1729.4328.7129.4129.4131,533,900
Dec 01, 202230.2430.4829.5229.8329.8338,896,300
Nov 30, 202228.7730.0828.2230.0730.0772,030,000
Nov 29, 202228.8529.1828.7428.9028.9024,361,500
Nov 28, 202229.1029.1928.5428.7328.7328,267,900
Nov 25, 202229.6829.6829.3429.3429.3411,314,900
Nov 23, 202229.7330.0829.4929.6729.6723,143,900
Nov 22, 202229.1429.8629.0629.8229.8225,584,100
Nov 21, 202229.6629.7228.9128.9428.9436,086,800
Nov 18, 202230.2630.2629.6129.8729.8727,065,900
Nov 17, 202229.0729.9529.0029.8929.8931,983,300
Nov 16, 202230.1130.2329.4429.5329.5335,582,800
Nov 15, 202231.1031.3430.1730.7130.7140,933,200
Nov 14, 202230.3430.9930.1830.3530.3539,395,300
Nov 11, 202228.9330.6328.8730.4330.4349,811,800
Nov 10, 202228.8829.8328.6529.7629.7662,943,900
Nov 09, 202228.2228.3027.5227.5227.5230,544,800
Nov 08, 202228.7628.9527.9328.4828.4836,258,000
Nov 07, 202228.3628.4727.8928.4128.4134,389,800
Nov 04, 202227.5728.2427.4128.2028.2043,045,800
Nov 03, 202227.4527.8827.1727.3927.3939,678,200
Nov 02, 202228.2728.8527.4127.4227.4251,956,100
Nov 01, 202228.8028.8527.8928.3028.3044,418,700
Oct 31, 202229.0829.1828.0528.4328.4359,507,700
Oct 28, 202228.1829.2227.8629.0729.0791,695,700
Oct 27, 202227.4527.5926.1326.2726.2756,305,100
Oct 26, 202227.1927.8026.9927.2127.2137,111,100
Oct 25, 202227.1827.5627.0027.4127.4132,205,300
Oct 24, 202226.7527.4826.5227.1827.1843,831,600
Oct 21, 202225.8527.0525.7926.9726.9753,058,700
Oct 20, 202226.1526.9525.9526.0826.0833,247,700
Oct 19, 202225.7426.2525.6926.0026.0033,882,300
Oct 18, 202226.7426.9625.5425.8725.8751,126,900
Oct 17, 202226.3126.7526.1726.4226.4239,416,500
Oct 14, 202226.4626.6325.7625.9125.9148,185,400
Oct 13, 202224.7326.8424.5926.4226.4262,447,000
Oct 12, 202225.0525.5224.6625.3325.3339,634,100
Oct 11, 202225.0125.4824.6925.0425.0448,134,900
Oct 10, 202225.9425.9925.0925.2025.2043,409,300
Oct 07, 202226.1726.2825.6525.7225.7257,215,500
Oct 06, 202227.4427.7627.0027.1827.1833,985,100
Oct 05, 202227.3727.8426.8927.6427.6430,120,000
Oct 04, 202227.4327.8027.0927.7027.7042,427,500
Oct 03, 202226.3327.2526.0726.9726.9744,096,200
Sept 30, 202226.3026.5725.7425.7725.7743,821,000
Sept 29, 202226.7826.7826.1926.3826.3841,831,300
Sept 28, 202226.8627.2826.6027.1327.1340,433,400
Sept 27, 202227.4027.6026.6226.8926.8944,121,400
Sept 26, 202227.5627.7026.8626.9726.9744,786,400
Sept 23, 202227.9027.9027.1927.5227.5243,491,100
Sept 22, 202228.4028.5028.0428.0728.0736,092,700
Sept 21, 202229.1529.5928.4628.4728.4739,977,300
Sept 20, 202229.0729.1728.7128.9628.9631,129,000
Sept 19, 202229.0229.5028.9029.4429.4433,151,900
Sept 16, 202228.7029.3228.4229.2429.2472,748,000
Sept 15, 202229.1529.4128.7128.8428.8439,919,100
Sept 14, 202229.5529.7729.0129.1829.1840,767,200
Sept 13, 202230.8330.9329.2529.2929.2971,417,900
Sept 12, 202231.7431.8631.1031.5631.5638,305,500
Sept 09, 202231.1931.5031.0831.4631.4634,069,500
Sept 08, 202230.3730.8529.9130.7530.7537,359,500
Sept 07, 202230.4230.7930.0530.6530.6537,329,500
Sept 06, 202231.3931.3930.3330.3630.3646,989,600
Sept 02, 202232.2132.3831.0631.2231.2234,893,300
Sept 01, 202231.5731.8331.1331.7631.7636,440,700
Aug 31, 202232.3932.3931.7731.9231.9244,074,500
Aug 30, 202233.0433.0732.1532.2632.2640,182,500
Aug 29, 202233.2333.4132.8132.9432.9432,976,800
Aug 26, 202234.9535.0333.3533.3633.3644,851,500
Aug 25, 202233.8734.9333.8234.8934.8929,799,100
Aug 24, 202233.9733.9933.6033.8633.8625,105,700
Aug 23, 202233.9834.3933.9133.9533.9530,687,100
Aug 22, 202235.0035.0633.7333.8433.8451,006,100
Aug 19, 202235.8036.0335.1935.3835.3831,425,500
Aug 18, 202235.6836.3335.5736.2036.2024,598,200
Aug 17, 202235.8136.0835.2735.7835.7829,176,100
Aug 16, 202236.1636.5835.7036.1936.1925,000,200
Aug 15, 202236.1036.4335.7136.3436.3425,400,600
Aug 12, 202235.8036.1435.6736.1136.1137,675,200
Aug 11, 202235.6436.2935.4935.5935.5935,569,700
Aug 10, 202234.9935.4034.5935.3735.3742,243,300
Aug 09, 202235.2235.3034.4034.5234.5248,202,300
Aug 08, 202235.3635.9635.2035.3835.3841,534,600
Aug 05, 202235.3535.6935.1835.3935.3940,205,100
Aug 04, 202236.0136.1035.3635.6635.6654,046,300
Aug 03, 202236.0936.5935.2636.5236.5259,513,900
Aug 02, 202236.5936.6636.0036.0136.0153,929,400
Aug 01, 202236.0537.6936.0536.9636.9652,513,400
Jul 29, 202235.6036.6235.2436.3136.31125,292,400
Jul 28, 202240.0940.1239.0439.7139.7156,662,300
Jul 27, 202239.2740.4239.2340.1840.1842,571,600
Jul 26, 202239.1039.5738.8838.9638.9635,925,500
Jul 25, 202239.2839.4138.5539.1639.1632,263,400
Jul 22, 202240.3740.5138.9439.2039.2041,350,000
Jul 21, 202240.5140.6539.8240.6140.6129,661,200
Jul 20, 202240.2140.6739.5640.5640.5636,387,900
Jul 19, 202239.3240.7339.2440.2240.2253,095,300
Jul 18, 202239.1039.3438.5338.7138.7130,814,400
Jul 15, 202238.2738.6737.7338.6238.6232,892,300
Jul 14, 202236.9938.1636.2937.7137.7136,690,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...