Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.98-1.89 (-5.42%)
At close: 04:00PM EDT
32.98 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202434.5734.5832.8532.9832.9869,258,000
Jul 18, 202434.9636.3034.5334.8734.8784,188,600
Jul 17, 202436.0837.1634.4034.4634.46112,304,200
Jul 16, 202434.3634.4533.8434.3434.3428,409,900
Jul 15, 202434.7035.2334.3134.4634.4639,847,900
Jul 12, 202433.7735.4833.7734.4934.4962,738,000
Jul 11, 202435.0335.1533.3133.5033.5055,213,700
Jul 10, 202434.4434.9734.1334.8734.8752,256,200
Jul 09, 202435.0235.2233.7234.5934.5997,546,900
Jul 08, 202433.0334.0932.8233.9933.9982,315,900
Jul 05, 202431.4032.3431.3132.0232.0245,309,400
Jul 03, 202431.1231.3430.9131.2331.2324,065,700
Jul 02, 202430.8631.3130.5931.0731.0735,999,300
Jul 01, 202430.9131.0230.6130.8430.8432,401,800
Jun 28, 202430.7531.3130.7230.9730.9741,467,700
Jun 27, 202430.4230.6630.2930.5930.5930,184,300
Jun 26, 202430.6430.6830.2730.5430.5430,743,000
Jun 25, 202430.7030.8330.2930.7430.7429,498,600
Jun 24, 202431.1431.4230.5330.5730.5740,611,800
Jun 21, 202430.8531.3630.6731.0931.0992,549,000
Jun 20, 202430.5631.1130.4530.6230.6243,826,300
Jun 18, 202430.9931.4730.5030.6330.6333,294,700
Jun 17, 202430.3431.0030.1830.9830.9836,235,300
Jun 14, 202430.2930.5630.2130.4530.4528,125,900
Jun 13, 202430.3830.5830.1430.4630.4633,787,200
Jun 12, 202431.4631.4830.3930.7630.7651,323,900
Jun 11, 202430.7731.0330.5330.9230.9225,326,900
Jun 10, 202430.5530.9530.2930.9130.9137,445,800
Jun 07, 202430.2530.7830.2130.7430.7434,085,500
Jun 06, 202430.5530.5930.1630.4230.4234,248,100
Jun 05, 202430.2730.8430.0130.7830.7844,161,700
Jun 04, 202430.7530.7529.9430.0330.0351,027,200
Jun 03, 202431.0331.0730.0530.2930.2935,544,900
May 31, 202430.2230.9629.9430.8530.8595,797,500
May 30, 202430.2130.5030.0630.1930.1933,382,800
May 29, 202430.4730.6730.1130.1330.1335,848,600
May 28, 202430.9431.3730.6631.0631.0636,799,100
May 24, 202430.2931.0230.1330.7230.7242,408,200
May 23, 202431.4531.5729.8730.0830.0862,014,500
May 22, 202431.9132.0731.1031.4231.4236,706,400
May 21, 202431.9832.2431.6231.7431.7442,975,400
May 20, 202431.8532.4231.7632.1032.1031,989,000
May 17, 202432.0632.1131.5931.8331.8341,449,800
May 16, 202431.6332.2631.5232.0332.0347,752,800
May 15, 202431.3831.4030.8131.2731.2736,992,900
May 14, 202430.6231.1130.6131.0531.0547,759,900
May 13, 202430.0331.1330.0030.5130.5151,459,100
May 10, 202430.3330.4629.8429.8529.8542,931,300
May 09, 202429.9330.3929.8130.0930.0945,003,400
May 08, 202430.0030.1529.7330.0030.0063,734,600
May 07, 202431.0931.4530.6130.6830.6844,683,400
May 06, 202431.1231.2030.7330.9730.9736,185,600
May 06, 20240.125 Dividend
May 03, 202430.9831.0630.7030.9030.7736,794,800
May 02, 202430.5930.6730.1930.5130.3950,899,400
May 01, 202430.1731.0430.0230.3730.2560,654,800
Apr 30, 202431.0431.1830.4230.4730.3572,346,400
Apr 29, 202431.8631.9131.0731.3631.2358,533,300
Apr 26, 202431.7832.2430.6431.8831.75119,742,500
Apr 25, 202434.5635.3034.5035.1134.9766,549,400
Apr 24, 202434.8635.1834.3434.5034.3653,261,100
Apr 23, 202434.3434.6034.1834.2834.1446,834,000
Apr 22, 202434.4234.5734.0834.4134.2739,909,900
Apr 19, 202435.1335.1334.1834.2034.0658,968,800
Apr 18, 202435.4235.6634.7735.0434.9042,334,400
Apr 17, 202436.1036.1335.3735.6835.5441,173,300
Apr 16, 202436.2736.5135.7636.2636.1130,607,500
Apr 15, 202436.0436.7035.8936.3136.1650,751,600
Apr 12, 202436.6936.7035.6035.6935.5580,139,400
Apr 11, 202437.4337.6737.0837.6337.4841,909,100
Apr 10, 202438.0238.2237.0237.2037.0551,108,400
Apr 09, 202438.0538.5837.3338.3338.1778,783,000
Apr 08, 202438.6438.8637.9137.9837.8356,967,800
Apr 05, 202439.3539.4638.5138.7138.5567,189,100
Apr 04, 202440.5940.7839.7039.7339.5757,307,200
Apr 03, 202441.4041.6540.2240.3340.1783,718,000
Apr 02, 202443.9344.0843.5043.9443.7632,748,400
Apr 01, 202444.2945.4144.1844.5244.3431,712,600
Mar 28, 202443.7644.6043.7144.1743.9954,204,200
Mar 27, 202442.5443.8342.5043.7743.5951,017,800
Mar 26, 202441.9542.2741.6641.9941.8239,109,700
Mar 25, 202440.8942.2240.5741.8341.6647,276,500
Mar 22, 202442.2542.8042.0942.5742.4028,435,300
Mar 21, 202442.9943.6042.3242.4242.2550,807,600
Mar 20, 202442.9943.0141.4142.2042.0374,865,000
Mar 19, 202442.2542.2941.4442.0541.8834,673,000
Mar 18, 202443.0943.3842.6042.7142.5427,668,300
Mar 15, 202442.4543.1542.3542.6442.4766,930,200
Mar 14, 202443.2343.3542.5142.7542.5838,100,000
Mar 13, 202444.5144.9843.2043.2343.0653,195,900
Mar 12, 202445.0645.2744.4645.2445.0631,795,800
Mar 11, 202443.8744.9343.6644.8644.6835,051,000
Mar 08, 202446.4446.6344.0044.0043.8254,793,800
Mar 07, 202445.5546.4245.1846.1545.9650,378,200
Mar 06, 202443.9345.5143.5644.5144.3352,652,000
Mar 05, 202444.5644.8742.6943.1642.9956,655,100
Mar 04, 202444.2746.6143.8545.6145.4359,990,800
Mar 01, 202443.4144.2743.1343.8243.6441,396,900
Feb 29, 202442.3743.1542.3643.0542.8848,875,100
Feb 28, 202442.4442.4541.9141.9941.8226,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...