Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.56+0.34 (+1.46%)
At close: 04:00PM EDT
23.48 -0.08 (-0.34%)
After hours: 07:59PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202423.0523.8222.9823.5623.5643,493,800
Oct 10, 202423.1923.5322.9623.2223.2244,874,600
Oct 09, 202423.2523.4823.0623.4623.4644,759,000
Oct 08, 202422.2523.4222.0523.3223.3258,650,500
Oct 07, 202422.4022.6522.0222.3822.3854,928,700
Oct 04, 202422.7022.9122.3022.5922.5949,845,500
Oct 03, 202422.1422.7321.6522.2622.2649,565,900
Oct 02, 202422.6723.0722.3522.3922.3959,033,900
Oct 01, 202423.4623.7222.2622.6922.6986,344,400
Sept 30, 202423.7423.9523.0923.4623.4666,308,200
Sept 27, 202424.1624.6623.7023.9123.9185,883,300
Sept 26, 202424.2824.4223.2523.9223.9295,416,900
Sept 25, 202422.8024.0622.7323.5423.54117,013,400
Sept 24, 202422.5323.1122.2922.8122.81113,082,500
Sept 23, 202422.4322.8222.0322.5622.56184,439,100
Sept 20, 202420.8923.1420.3521.8421.84260,377,900
Sept 19, 202421.2821.6921.0321.1421.1499,829,200
Sept 18, 202421.3621.7420.7220.7720.77118,727,900
Sept 17, 202421.7122.5821.2421.4721.47196,249,800
Sept 16, 202420.0321.0719.7620.9120.91149,337,000
Sept 13, 202419.4919.8019.4919.6619.6644,236,300
Sept 12, 202419.4319.5419.0419.3619.3651,602,900
Sept 11, 202419.0119.6918.5219.6419.6471,403,100
Sept 10, 202419.0319.1118.5118.9818.9855,621,300
Sept 09, 202419.0019.5418.9519.0719.0764,244,100
Sept 06, 202419.4419.4918.6418.8918.8992,686,500
Sept 05, 202419.2819.9019.2419.4019.4065,388,800
Sept 04, 202419.7620.0519.2819.4319.4385,871,900
Sept 03, 202421.5421.6919.9920.1020.10115,305,500
Aug 30, 202421.2522.1221.0022.0422.04177,785,400
Aug 29, 202419.7620.6019.7520.1320.1364,529,700
Aug 28, 202419.9820.1119.5119.6119.6150,144,900
Aug 27, 202420.1320.2619.8420.0720.0743,862,000
Aug 26, 202420.5320.5619.9520.1320.1358,534,800
Aug 23, 202420.3220.9320.2620.5420.5473,398,400
Aug 22, 202421.3921.4020.0420.1020.1081,444,700
Aug 21, 202421.0721.4421.0721.4121.4157,028,900
Aug 20, 202421.2121.2320.8220.9920.9984,161,300
Aug 19, 202420.8921.8620.8421.5221.5265,956,300
Aug 16, 202420.5320.9020.4120.8720.8748,582,700
Aug 15, 202420.3221.0620.2320.6920.6984,814,900
Aug 14, 202420.4920.5019.7919.9219.9256,758,200
Aug 13, 202419.4820.4819.4720.4720.4777,511,300
Aug 12, 202419.8719.9719.0019.3619.3654,677,600
Aug 09, 202420.0820.1519.5019.7119.7176,394,500
Aug 08, 202419.1020.5518.8420.4920.4996,836,800
Aug 07, 202419.9220.2518.9518.9918.9997,972,300
Aug 07, 20240.125 Dividend
Aug 06, 202420.3220.6319.7519.8319.70106,670,400
Aug 05, 202420.2020.3919.2920.1119.98147,385,700
Aug 02, 202421.9421.9820.4221.4821.34300,895,900
Aug 01, 202430.4330.7128.8929.0528.87107,672,500
Jul 31, 202430.5430.8730.2830.7430.5556,110,600
Jul 30, 202430.8530.9130.0130.1329.9448,256,600
Jul 29, 202431.4231.4730.7930.8330.6432,342,200
Jul 26, 202431.4331.5631.0231.3531.1538,352,500
Jul 25, 202431.3731.9930.9531.1030.9049,774,000
Jul 24, 202432.5332.8031.6631.7031.5062,216,700
Jul 23, 202432.9633.2332.8332.9532.7429,466,400
Jul 22, 202433.2833.4132.7633.3733.1648,503,700
Jul 19, 202434.5734.5832.8532.9832.7769,628,700
Jul 18, 202434.9636.3034.5334.8734.6584,188,600
Jul 17, 202436.0837.1634.4034.4634.24112,304,200
Jul 16, 202434.3634.4533.8434.3434.1228,409,900
Jul 15, 202434.7035.2334.3134.4634.2439,847,900
Jul 12, 202433.7735.4833.7734.4934.2762,792,600
Jul 11, 202435.0335.1533.3133.5033.2955,213,700
Jul 10, 202434.4434.9734.1334.8734.6552,256,200
Jul 09, 202435.0235.2233.7234.5934.3797,546,900
Jul 08, 202433.0334.0932.8233.9933.7882,315,900
Jul 05, 202431.4032.3431.3132.0231.8245,309,400
Jul 03, 202431.1231.3430.9131.2331.0324,065,700
Jul 02, 202430.8631.3130.5931.0730.8735,999,300
Jul 01, 202430.9131.0230.6130.8430.6532,401,800
Jun 28, 202430.7531.3130.7230.9730.7741,467,700
Jun 27, 202430.4230.6630.2930.5930.4030,184,300
Jun 26, 202430.6430.6830.2730.5430.3530,743,000
Jun 25, 202430.7030.8330.2930.7430.5529,498,600
Jun 24, 202431.1431.4230.5330.5730.3840,611,800
Jun 21, 202430.8531.3630.6731.0930.8992,549,000
Jun 20, 202430.5631.1130.4530.6230.4343,826,300
Jun 18, 202430.9931.4730.5030.6330.4433,294,700
Jun 17, 202430.3431.0030.1830.9830.7836,235,300
Jun 14, 202430.2930.5630.2130.4530.2628,125,900
Jun 13, 202430.3830.5830.1430.4630.2733,787,200
Jun 12, 202431.4631.4830.3930.7630.5751,323,900
Jun 11, 202430.7731.0330.5330.9230.7325,326,900
Jun 10, 202430.5530.9530.2930.9130.7237,445,800
Jun 07, 202430.2530.7830.2130.7430.5534,085,500
Jun 06, 202430.5530.5930.1630.4230.2334,248,100
Jun 05, 202430.2730.8430.0130.7830.5944,161,700
Jun 04, 202430.7530.7529.9430.0329.8451,027,200
Jun 03, 202431.0331.0730.0530.2930.1035,544,900
May 31, 202430.2230.9629.9430.8530.6695,797,500
May 30, 202430.2130.5030.0630.1930.0033,382,800
May 29, 202430.4730.6730.1130.1329.9435,848,600
May 28, 202430.9431.3730.6631.0630.8636,799,100
May 24, 202430.2931.0230.1330.7230.5342,408,200
May 23, 202431.4531.5729.8730.0829.8962,014,500
May 22, 202431.9132.0731.1031.4231.2236,706,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...