Canada markets open in 3 hours 9 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.75-0.82 (-1.56%)
At close: 04:00PM EST
51.63 -0.12 (-0.23%)
Pre-Market: 06:17AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202152.5752.8851.3851.7551.7537,111,600
Dec. 07, 202154.6655.0052.2152.5752.5791,731,500
Dec. 06, 202149.4851.2149.1850.9950.9940,336,000
Dec. 03, 202149.6850.0648.7649.2549.2532,221,900
Dec. 02, 202148.6149.7948.3349.5049.5037,240,800
Dec. 01, 202149.8450.3148.5248.6048.6035,093,500
Nov. 30, 202149.5050.4048.6849.2049.2049,460,800
Nov. 29, 202149.3050.1348.7250.0050.0031,478,900
Nov. 26, 202148.9049.1848.1248.7848.7825,269,000
Nov. 24, 202148.8649.7848.6349.7649.7626,035,800
Nov. 23, 202150.1650.4548.6449.1049.1044,713,300
Nov. 22, 202149.5550.8549.4149.8349.8333,389,600
Nov. 19, 202149.6049.7349.2449.5249.5227,607,600
Nov. 18, 202150.2450.2448.9749.6849.6830,658,200
Nov. 17, 202150.6050.9449.9850.2350.2323,546,900
Nov. 16, 202150.3751.1550.3450.6150.6130,927,800
Nov. 15, 202150.4150.6350.1250.3250.3224,695,800
Nov. 12, 202150.6050.9050.1850.3150.3123,872,500
Nov. 11, 202151.0151.0750.4150.5350.5325,420,000
Nov. 10, 202150.9851.3950.7150.7650.7625,040,700
Nov. 09, 202151.5451.7750.7751.2051.2022,508,400
Nov. 08, 202151.4651.9951.0651.5551.5531,647,800
Nov. 05, 202150.5551.5850.5450.9250.9236,793,200
Nov. 04, 202150.2450.3549.7350.3150.3124,806,000
Nov. 04, 20210.348 Dividend
Nov. 03, 202149.9350.4549.7150.3950.0423,962,100
Nov. 02, 202149.6149.9049.2349.8649.5227,193,300
Nov. 01, 202149.4049.6049.0049.5549.2128,013,700
Oct. 29, 202148.1049.2847.9249.0048.6642,255,700
Oct. 28, 202148.1448.3647.8848.0847.7531,317,200
Oct. 27, 202148.5248.8247.8747.8947.5641,081,500
Oct. 26, 202149.4049.4447.9348.2847.9568,405,400
Oct. 25, 202149.8350.0749.3149.4149.0743,178,800
Oct. 22, 202150.3950.5549.1449.4649.12109,971,900
Oct. 21, 202154.9356.0754.8356.0055.6138,390,900
Oct. 20, 202155.2555.4955.0855.3754.9916,850,300
Oct. 19, 202154.6355.2254.3755.2154.8318,392,900
Oct. 18, 202154.1954.5653.7254.4754.0922,407,600
Oct. 15, 202154.2054.4953.8154.4654.0825,223,000
Oct. 14, 202152.9054.0052.7353.9053.5326,586,700
Oct. 13, 202152.3852.5851.8752.2651.9018,534,000
Oct. 12, 202153.5753.7252.0152.1751.8132,784,300
Oct. 11, 202153.8154.4153.4253.4453.0714,398,800
Oct. 08, 202154.5554.5853.7053.8153.4416,064,100
Oct. 07, 202154.3254.9954.1254.1853.8120,704,400
Oct. 06, 202153.4854.0753.0753.9853.6120,059,600
Oct. 05, 202153.5554.3453.4853.9553.5818,129,400
Oct. 04, 202153.9354.3353.0853.4753.1027,353,300
Oct. 01, 202153.6554.1153.0553.8653.4919,895,100
Sep. 30, 202153.7653.9853.2653.2852.9120,519,200
Sep. 29, 202154.0054.0553.1853.4953.1220,514,300
Sep. 28, 202154.1854.5953.9654.0053.6324,691,300
Sep. 27, 202153.9454.8753.8254.6654.2813,899,900
Sep. 24, 202153.7854.4253.7354.2253.8512,976,200
Sep. 23, 202153.7554.3053.6054.0353.6616,474,300
Sep. 22, 202153.4053.8753.0053.5053.1318,594,100
Sep. 21, 202153.2053.4552.8352.8752.5017,968,900
Sep. 20, 202153.2153.5052.3252.9852.6135,051,900
Sep. 17, 202154.5954.5953.6754.2653.8935,359,200
Sep. 16, 202154.8654.9554.2454.8354.4519,863,100
Sep. 15, 202154.6755.1554.4255.1254.7418,796,200
Sep. 14, 202155.3755.4454.2754.5254.1422,072,700
Sep. 13, 202154.6155.4954.4154.9954.6122,639,200
Sep. 10, 202153.8554.9853.8153.8453.4720,307,000
Sep. 09, 202153.6653.8953.3453.4053.0313,495,800
Sep. 08, 202153.7353.9252.9953.5753.2018,235,100
Sep. 07, 202153.5753.9553.4453.6553.2813,915,000
Sep. 03, 202153.4454.0853.3253.5153.1413,456,200
Sep. 02, 202153.8053.8953.3553.7353.3615,869,500
Sep. 01, 202154.1154.1653.5353.6753.3018,615,000
Aug. 31, 202154.4454.5053.6654.0653.6922,350,100
Aug. 30, 202154.2654.8753.7653.9453.5714,581,300
Aug. 27, 202153.3653.9452.9253.8953.5216,521,400
Aug. 26, 202153.7553.7552.9753.1352.7619,570,000
Aug. 25, 202154.0854.2353.7353.8153.4415,048,400
Aug. 24, 202153.5653.9753.3153.8153.4420,348,800
Aug. 23, 202152.5953.5452.4853.2352.8623,976,300
Aug. 20, 202152.1652.3851.4252.0151.6525,719,900
Aug. 19, 202152.0552.6751.5852.4452.0822,999,400
Aug. 18, 202152.6053.0352.1152.1951.8315,061,700
Aug. 17, 202153.1753.1852.2252.6952.3322,014,900
Aug. 16, 202153.2353.4953.0053.4753.1017,690,300
Aug. 13, 202153.5053.5653.0653.4953.1215,276,900
Aug. 12, 202154.1754.1853.2653.5453.1715,070,100
Aug. 11, 202154.2654.3653.8454.1453.7718,590,800
Aug. 10, 202154.2454.3953.5153.9453.5716,215,700
Aug. 09, 202154.0854.4153.8354.0553.6814,670,100
Aug. 06, 202153.8654.1353.7353.9253.5519,252,600
Aug. 05, 202153.9954.0253.5853.8953.5215,310,000
Aug. 05, 20210.348 Dividend
Aug. 04, 202154.2554.4453.7053.9053.1817,612,700
Aug. 03, 202153.8954.1653.2654.0653.3416,375,900
Aug. 02, 202153.9954.4753.5453.6852.9718,098,100
Jul. 30, 202153.6553.9053.2553.7253.0016,460,000
Jul. 29, 202153.4854.1053.3253.7052.9816,886,600
Jul. 28, 202153.0353.9252.9453.0752.3628,478,800
Jul. 27, 202153.1253.2052.3153.1852.4739,878,000
Jul. 26, 202152.8154.5452.7654.3153.5932,881,200
Jul. 23, 202154.5854.7152.3253.0052.2967,742,300
Jul. 22, 202156.0656.5455.6855.9655.2136,691,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...