Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

25.77

-0.61

(-2.31%)

At close: 04:00PM EDT

25.94

+0.17

(+0.66%)

After hours:

07:59PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	26.30	26.57	25.74	25.77	25.77	43,675,100
Sept 29, 2022	26.78	26.78	26.19	26.38	26.38	41,831,300
Sept 28, 2022	26.86	27.28	26.60	27.13	27.13	40,433,400
Sept 27, 2022	27.40	27.60	26.62	26.89	26.89	44,121,400
Sept 26, 2022	27.56	27.70	26.86	26.97	26.97	44,786,400
Sept 23, 2022	27.90	27.90	27.19	27.52	27.52	43,477,300
Sept 22, 2022	28.40	28.50	28.04	28.07	28.07	36,092,700
Sept 21, 2022	29.15	29.59	28.46	28.47	28.47	39,977,300
Sept 20, 2022	29.07	29.17	28.71	28.96	28.96	31,129,000
Sept 19, 2022	29.02	29.50	28.90	29.44	29.44	33,151,900
Sept 16, 2022	28.70	29.32	28.42	29.24	29.24	72,687,900
Sept 15, 2022	29.15	29.41	28.71	28.84	28.84	39,919,100
Sept 14, 2022	29.55	29.77	29.01	29.18	29.18	40,767,200
Sept 13, 2022	30.83	30.93	29.25	29.29	29.29	71,417,900
Sept 12, 2022	31.74	31.86	31.10	31.56	31.56	38,305,500
Sept 09, 2022	31.19	31.50	31.08	31.46	31.46	34,069,500
Sept 08, 2022	30.37	30.85	29.91	30.75	30.75	37,359,500
Sept 07, 2022	30.42	30.79	30.05	30.65	30.65	37,329,500
Sept 06, 2022	31.39	31.39	30.33	30.36	30.36	46,989,600
Sept 02, 2022	32.21	32.38	31.06	31.22	31.22	34,871,100
Sept 01, 2022	31.57	31.83	31.13	31.76	31.76	36,440,700
Aug 31, 2022	32.39	32.39	31.77	31.92	31.92	44,074,500
Aug 30, 2022	33.04	33.07	32.15	32.26	32.26	40,182,500
Aug 29, 2022	33.23	33.41	32.81	32.94	32.94	32,976,800
Aug 26, 2022	34.95	35.03	33.35	33.36	33.36	44,851,500
Aug 25, 2022	33.87	34.93	33.82	34.89	34.89	29,799,100
Aug 24, 2022	33.97	33.99	33.60	33.86	33.86	25,105,700
Aug 23, 2022	33.98	34.39	33.91	33.95	33.95	30,687,100
Aug 22, 2022	35.00	35.06	33.73	33.84	33.84	51,006,100
Aug 19, 2022	35.80	36.03	35.19	35.38	35.38	31,425,500
Aug 18, 2022	35.68	36.33	35.57	36.20	36.20	24,598,200
Aug 17, 2022	35.81	36.08	35.27	35.78	35.78	29,176,100
Aug 16, 2022	36.16	36.58	35.70	36.19	36.19	25,000,200
Aug 15, 2022	36.10	36.43	35.71	36.34	36.34	25,400,600
Aug 12, 2022	35.80	36.14	35.67	36.11	36.11	37,675,200
Aug 11, 2022	35.64	36.29	35.49	35.59	35.59	35,569,700
Aug 10, 2022	34.99	35.40	34.59	35.37	35.37	42,243,300
Aug 09, 2022	35.22	35.30	34.40	34.52	34.52	48,202,300
Aug 08, 2022	35.36	35.96	35.20	35.38	35.38	41,534,600
Aug 05, 2022	35.35	35.69	35.18	35.39	35.39	40,205,100
Aug 04, 2022	36.01	36.10	35.36	35.66	35.66	54,046,300
Aug 04, 2022	0.365 Dividend
Aug 03, 2022	36.09	36.59	35.26	36.52	36.16	59,513,900
Aug 02, 2022	36.59	36.66	36.00	36.01	35.65	53,929,400
Aug 01, 2022	36.05	37.69	36.05	36.96	36.59	52,513,400
Jul 29, 2022	35.60	36.62	35.24	36.31	35.95	125,292,400
Jul 28, 2022	40.09	40.12	39.04	39.71	39.31	56,662,300
Jul 27, 2022	39.27	40.42	39.23	40.18	39.78	42,571,600
Jul 26, 2022	39.10	39.57	38.88	38.96	38.57	35,925,500
Jul 25, 2022	39.28	39.41	38.55	39.16	38.77	32,263,400
Jul 22, 2022	40.37	40.51	38.94	39.20	38.81	41,350,000
Jul 21, 2022	40.51	40.65	39.82	40.61	40.20	29,661,200
Jul 20, 2022	40.21	40.67	39.56	40.56	40.15	36,387,900
Jul 19, 2022	39.32	40.73	39.24	40.22	39.82	53,095,300
Jul 18, 2022	39.10	39.34	38.53	38.71	38.32	30,814,400
Jul 15, 2022	38.27	38.67	37.73	38.62	38.23	32,892,300
Jul 14, 2022	36.99	38.16	36.29	37.71	37.33	36,690,700
Jul 13, 2022	36.68	37.43	36.62	37.21	36.84	27,059,200
Jul 12, 2022	37.65	37.70	36.99	37.21	36.84	30,546,300
Jul 11, 2022	37.66	37.67	37.03	37.20	36.83	25,904,300
Jul 08, 2022	37.66	38.14	37.39	37.99	37.61	22,566,300
Jul 07, 2022	37.89	38.33	37.73	38.14	37.76	33,165,400
Jul 06, 2022	36.82	37.42	36.46	36.99	36.62	26,258,300
Jul 05, 2022	35.93	36.74	35.54	36.69	36.32	33,215,000
Jul 01, 2022	37.09	37.20	35.88	36.34	35.98	40,596,300
Jun 30, 2022	37.21	38.00	36.73	37.41	37.04	35,141,000
Jun 29, 2022	37.54	37.60	37.02	37.29	36.92	25,437,200
Jun 28, 2022	38.58	39.02	37.74	37.78	37.40	37,824,200
Jun 27, 2022	38.87	39.06	38.47	38.63	38.24	29,585,300
Jun 24, 2022	37.85	38.64	37.74	38.61	38.22	38,159,900
Jun 23, 2022	37.61	37.62	36.91	37.41	37.04	30,163,000
Jun 22, 2022	37.33	37.77	37.22	37.38	37.01	32,571,000
Jun 21, 2022	37.36	38.03	37.33	37.73	37.35	34,004,900
Jun 17, 2022	37.48	38.12	36.60	36.97	36.60	71,393,200
Jun 16, 2022	37.70	37.79	36.93	37.34	36.97	45,576,500
Jun 15, 2022	38.56	39.17	37.92	38.65	38.26	37,652,300
Jun 14, 2022	38.01	38.20	37.54	37.93	37.55	31,351,700
Jun 13, 2022	38.55	38.81	37.67	37.77	37.39	50,335,900
Jun 10, 2022	39.85	40.08	39.18	39.18	38.79	43,066,200
Jun 09, 2022	41.01	41.35	40.01	40.01	39.61	39,047,200
Jun 08, 2022	42.25	42.26	41.03	41.23	40.82	59,649,900
Jun 07, 2022	43.06	43.59	42.66	43.53	43.09	25,168,700
Jun 06, 2022	43.81	44.04	43.08	43.34	42.91	25,437,100
Jun 03, 2022	44.11	44.25	43.34	43.39	42.96	33,174,700
Jun 02, 2022	44.19	44.88	43.94	44.84	44.39	28,727,600
Jun 01, 2022	44.77	44.93	43.53	44.11	43.67	29,885,500
May 31, 2022	44.25	44.75	43.65	44.42	43.98	41,111,500
May 27, 2022	43.59	44.55	43.55	44.55	44.10	30,553,300
May 26, 2022	42.17	43.68	42.08	43.48	43.05	28,826,700
May 25, 2022	41.44	42.52	41.39	42.20	41.78	26,283,100
May 24, 2022	41.70	41.89	41.10	41.67	41.25	29,837,500
May 23, 2022	41.69	42.25	41.33	42.00	41.58	27,199,500
May 20, 2022	42.25	42.29	40.31	41.65	41.23	44,802,300
May 19, 2022	42.32	42.70	41.72	42.01	41.59	29,181,000
May 18, 2022	43.98	43.98	42.22	42.35	41.93	35,218,400
May 17, 2022	43.82	44.42	43.65	44.40	43.96	28,596,600
May 16, 2022	43.42	43.61	42.79	43.08	42.65	25,071,900
May 13, 2022	43.42	43.84	42.97	43.60	43.16	32,034,100
May 12, 2022	42.73	42.91	42.01	42.84	42.41	42,329,600
May 11, 2022	44.02	44.29	42.78	42.83	42.40	40,351,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7257-0.0053(-0.73%)

CRUDE OIL81.80+2.31(+2.91%)

BTC-CAD26,463.48-300.25(-1.12%)

Intel Corporation (INTC)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7257
-0.0053(-0.73%)

CRUDE OIL
81.80
+2.31(+2.91%)

BTC-CAD
26,463.48
-300.25(-1.12%)