Canada markets open in 25 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.13-0.93 (-2.99%)
At close: 04:00PM EDT
30.18 +0.05 (+0.17%)
Pre-Market: 09:05AM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202430.4730.6730.1130.1330.1335,783,800
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
Feb 27, 202443.2543.2742.5142.7342.5625,126,400
Feb 26, 202443.5043.6842.8242.9942.8227,035,400
Feb 23, 202443.1343.5142.6642.9942.8233,810,700
Feb 22, 202444.6844.6842.5342.9842.8162,809,300
Feb 21, 202444.4844.6943.0843.4743.2957,715,000
Feb 20, 202444.2645.1743.4244.5244.3461,514,100
Feb 16, 202444.0344.2243.1243.5143.3329,858,600
Feb 15, 202444.7645.2744.0244.0543.8744,024,500
Feb 14, 202443.8244.2943.3944.1944.0136,186,200
Feb 13, 202443.0043.6342.7643.1642.9936,622,200
Feb 12, 202443.3945.0443.3244.0343.8551,107,300
Feb 09, 202442.5543.5242.4043.3143.1351,193,000
Feb 08, 202442.7242.9742.3342.5042.3333,206,500
Feb 07, 202442.8943.1042.5542.7842.6134,269,200
Feb 06, 202442.7042.7842.1442.7442.5734,068,200
Feb 06, 20240.125 Dividend
Feb 05, 202442.6243.1542.4342.7742.4728,890,300
Feb 02, 202443.0043.1441.6042.6042.3053,669,900
Feb 01, 202443.1543.5742.4943.3643.0638,819,900
Jan 31, 202442.5743.7942.3643.0842.7851,584,200
Jan 30, 202443.6743.8242.8942.9242.6247,958,800
Jan 29, 202443.7143.9942.8143.8443.5451,790,900
Jan 26, 202444.1845.4143.3543.6543.35127,665,300
Jan 25, 202450.0050.3048.9749.5549.2184,845,100
Jan 24, 202449.1749.7748.2749.0948.7549,375,800
Jan 23, 202448.1248.9447.3248.8948.5537,224,100
Jan 22, 202448.8549.1747.6448.2247.8845,639,500
Jan 19, 202447.0048.7646.4448.1547.8255,912,900
Jan 18, 202447.0347.5746.1746.7446.4146,681,300
Jan 17, 202446.4246.4245.6546.0645.7433,488,000
Jan 16, 202446.9847.2246.3847.0646.7343,720,700
Jan 12, 202447.6047.6746.6147.1246.7927,448,800
Jan 11, 202447.4447.8446.7347.6447.3131,707,900
Jan 10, 202448.2448.3046.9447.4747.1431,480,200
Jan 09, 202448.0148.5647.8048.0547.7230,097,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...