INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 58.17 | 58.70 | 57.62 | 57.96 | 57.96 | 15,220,926 |
| Nov. 14, 2019 | 57.61 | 58.04 | 57.57 | 57.81 | 57.81 | 12,119,000 |
| Nov. 13, 2019 | 57.87 | 57.97 | 57.35 | 57.89 | 57.89 | 15,332,700 |
| Nov. 12, 2019 | 58.40 | 58.80 | 58.03 | 58.20 | 58.20 | 11,952,500 |
| Nov. 11, 2019 | 57.97 | 58.50 | 57.90 | 58.35 | 58.35 | 11,228,900 |
| Nov. 08, 2019 | 57.85 | 58.30 | 57.31 | 58.27 | 58.27 | 11,888,900 |
| Nov. 07, 2019 | 58.00 | 58.55 | 57.86 | 58.05 | 58.05 | 16,962,800 |
| Nov. 06, 2019 | 57.49 | 57.71 | 56.98 | 57.60 | 57.60 | 17,721,000 |
| Nov. 06, 2019 | 0.315 Dividend | |||||
| Nov. 05, 2019 | 57.47 | 58.35 | 57.21 | 57.55 | 57.24 | 20,865,400 |
| Nov. 04, 2019 | 56.93 | 57.80 | 56.85 | 57.61 | 57.29 | 19,068,000 |
| Nov. 01, 2019 | 55.94 | 56.65 | 55.62 | 56.51 | 56.20 | 17,953,500 |
| Oct. 31, 2019 | 56.33 | 56.60 | 55.62 | 56.53 | 56.22 | 19,249,700 |
| Oct. 30, 2019 | 56.32 | 56.63 | 55.62 | 56.60 | 56.29 | 15,248,000 |
| Oct. 29, 2019 | 56.37 | 57.24 | 56.24 | 56.34 | 56.03 | 18,155,800 |
| Oct. 28, 2019 | 56.38 | 56.81 | 56.06 | 56.76 | 56.45 | 32,307,500 |
| Oct. 25, 2019 | 54.19 | 56.61 | 53.92 | 56.46 | 56.15 | 59,767,700 |
| Oct. 24, 2019 | 52.09 | 52.43 | 51.43 | 52.23 | 51.94 | 23,413,000 |
| Oct. 23, 2019 | 51.37 | 51.96 | 51.20 | 51.72 | 51.44 | 15,887,500 |
| Oct. 22, 2019 | 51.90 | 52.32 | 51.89 | 52.01 | 51.73 | 13,114,300 |
| Oct. 21, 2019 | 51.52 | 52.17 | 51.34 | 52.13 | 51.84 | 12,189,000 |
| Oct. 18, 2019 | 51.75 | 51.82 | 51.03 | 51.36 | 51.08 | 16,974,100 |
| Oct. 17, 2019 | 52.64 | 52.84 | 51.38 | 51.86 | 51.58 | 16,533,900 |
| Oct. 16, 2019 | 52.35 | 52.56 | 52.12 | 52.45 | 52.16 | 14,769,300 |
| Oct. 15, 2019 | 51.93 | 53.07 | 51.83 | 52.65 | 52.36 | 18,878,100 |
| Oct. 14, 2019 | 51.90 | 51.95 | 51.44 | 51.64 | 51.36 | 15,016,800 |
| Oct. 11, 2019 | 52.00 | 52.79 | 51.82 | 52.09 | 51.80 | 24,072,500 |
| Oct. 10, 2019 | 50.41 | 51.78 | 50.40 | 51.11 | 50.83 | 13,907,900 |
| Oct. 09, 2019 | 50.47 | 50.79 | 50.15 | 50.48 | 50.20 | 11,834,900 |
| Oct. 08, 2019 | 50.16 | 50.48 | 49.61 | 49.73 | 49.46 | 17,409,100 |
| Oct. 07, 2019 | 50.70 | 51.23 | 50.56 | 50.62 | 50.34 | 12,081,400 |
| Oct. 04, 2019 | 50.35 | 50.97 | 50.03 | 50.92 | 50.64 | 12,644,900 |
| Oct. 03, 2019 | 49.50 | 50.07 | 48.53 | 50.03 | 49.76 | 16,320,100 |
| Oct. 02, 2019 | 50.31 | 50.37 | 48.98 | 49.39 | 49.12 | 20,078,700 |
| Oct. 01, 2019 | 51.97 | 52.24 | 50.43 | 50.76 | 50.48 | 18,413,100 |
| Sep. 30, 2019 | 51.19 | 51.60 | 50.94 | 51.53 | 51.25 | 13,652,100 |
| Sep. 27, 2019 | 50.63 | 51.22 | 50.34 | 50.78 | 50.50 | 14,845,700 |
| Sep. 26, 2019 | 50.98 | 51.15 | 50.34 | 50.92 | 50.64 | 11,351,800 |
| Sep. 25, 2019 | 49.75 | 51.21 | 49.42 | 51.02 | 50.74 | 19,486,700 |
| Sep. 24, 2019 | 51.10 | 51.18 | 49.64 | 49.82 | 49.55 | 28,197,400 |
| Sep. 23, 2019 | 50.83 | 51.23 | 50.39 | 50.90 | 50.62 | 18,916,600 |
| Sep. 20, 2019 | 51.60 | 51.88 | 50.56 | 50.72 | 50.44 | 37,067,900 |
| Sep. 19, 2019 | 51.70 | 51.99 | 51.50 | 51.57 | 51.29 | 11,428,400 |
| Sep. 18, 2019 | 52.13 | 52.13 | 51.16 | 51.74 | 51.46 | 14,906,800 |
| Sep. 17, 2019 | 52.05 | 52.14 | 51.35 | 51.95 | 51.67 | 19,641,100 |
| Sep. 16, 2019 | 51.90 | 52.29 | 51.70 | 52.20 | 51.91 | 13,354,600 |
| Sep. 13, 2019 | 52.76 | 53.00 | 52.23 | 52.54 | 52.25 | 18,010,800 |
| Sep. 12, 2019 | 53.00 | 53.33 | 52.07 | 53.01 | 52.72 | 23,308,700 |
| Sep. 11, 2019 | 51.60 | 52.79 | 51.38 | 52.79 | 52.50 | 18,968,900 |
| Sep. 10, 2019 | 51.33 | 51.84 | 50.83 | 51.82 | 51.54 | 18,532,000 |
| Sep. 09, 2019 | 51.06 | 52.03 | 51.02 | 51.59 | 51.31 | 20,749,700 |
| Sep. 06, 2019 | 50.25 | 50.99 | 50.07 | 50.92 | 50.64 | 17,067,900 |
| Sep. 05, 2019 | 49.93 | 51.17 | 49.87 | 50.10 | 49.83 | 30,014,200 |
| Sep. 04, 2019 | 47.56 | 48.95 | 47.54 | 48.92 | 48.65 | 23,450,700 |
| Sep. 03, 2019 | 47.12 | 47.22 | 46.50 | 46.98 | 46.72 | 15,003,800 |
| Aug. 30, 2019 | 47.24 | 47.79 | 47.16 | 47.41 | 47.15 | 16,922,600 |
| Aug. 29, 2019 | 46.46 | 47.22 | 46.40 | 46.87 | 46.61 | 17,803,800 |
| Aug. 28, 2019 | 45.70 | 45.91 | 45.37 | 45.79 | 45.54 | 14,888,800 |
| Aug. 27, 2019 | 45.87 | 46.12 | 45.50 | 45.79 | 45.54 | 16,925,500 |
| Aug. 26, 2019 | 45.82 | 45.82 | 45.25 | 45.56 | 45.31 | 22,080,500 |
| Aug. 23, 2019 | 46.35 | 46.63 | 44.80 | 44.96 | 44.71 | 32,814,000 |
| Aug. 22, 2019 | 47.28 | 47.43 | 46.69 | 46.78 | 46.52 | 19,783,000 |
| Aug. 21, 2019 | 47.11 | 47.29 | 46.89 | 47.15 | 46.89 | 15,915,000 |
| Aug. 20, 2019 | 47.03 | 47.12 | 46.46 | 46.60 | 46.34 | 23,113,300 |
| Aug. 19, 2019 | 47.46 | 47.60 | 47.04 | 47.23 | 46.97 | 21,403,600 |
| Aug. 16, 2019 | 46.34 | 46.68 | 46.06 | 46.50 | 46.25 | 22,701,800 |
| Aug. 15, 2019 | 46.10 | 46.18 | 45.44 | 45.70 | 45.45 | 21,896,000 |
| Aug. 14, 2019 | 46.06 | 46.63 | 45.65 | 45.87 | 45.62 | 25,650,200 |
| Aug. 13, 2019 | 45.49 | 47.05 | 45.36 | 46.84 | 46.58 | 28,959,500 |
| Aug. 12, 2019 | 45.76 | 46.07 | 45.44 | 45.60 | 45.35 | 18,494,300 |
| Aug. 09, 2019 | 46.94 | 47.00 | 45.78 | 45.98 | 45.73 | 24,975,500 |
| Aug. 08, 2019 | 46.16 | 47.37 | 45.91 | 47.17 | 46.91 | 30,643,700 |
| Aug. 07, 2019 | 46.30 | 46.88 | 45.97 | 46.73 | 46.47 | 29,440,400 |
| Aug. 06, 2019 | 47.15 | 47.56 | 46.77 | 46.96 | 46.70 | 26,119,600 |
| Aug. 06, 2019 | 0.315 Dividend | |||||
| Aug. 05, 2019 | 47.76 | 47.96 | 46.57 | 46.97 | 46.40 | 38,936,600 |
| Aug. 02, 2019 | 49.09 | 49.36 | 48.50 | 48.68 | 48.09 | 27,881,600 |
| Aug. 01, 2019 | 50.52 | 51.89 | 49.47 | 49.50 | 48.90 | 34,020,800 |
| Jul. 31, 2019 | 51.51 | 51.72 | 50.05 | 50.55 | 49.94 | 24,169,800 |
| Jul. 30, 2019 | 51.71 | 52.31 | 51.56 | 51.70 | 51.07 | 16,487,700 |
| Jul. 29, 2019 | 51.53 | 52.56 | 50.78 | 52.51 | 51.87 | 21,897,500 |
| Jul. 26, 2019 | 52.69 | 53.50 | 51.53 | 51.59 | 50.96 | 36,401,500 |
| Jul. 25, 2019 | 52.51 | 52.60 | 51.88 | 52.16 | 51.53 | 27,765,400 |
| Jul. 24, 2019 | 51.98 | 52.97 | 51.80 | 52.92 | 52.28 | 20,896,400 |
| Jul. 23, 2019 | 52.00 | 52.00 | 51.30 | 51.75 | 51.12 | 18,413,500 |
| Jul. 22, 2019 | 50.01 | 51.52 | 49.89 | 51.35 | 50.73 | 21,688,000 |
| Jul. 19, 2019 | 49.96 | 50.66 | 49.91 | 50.27 | 49.66 | 29,141,100 |
| Jul. 18, 2019 | 49.28 | 49.99 | 48.89 | 49.94 | 49.33 | 15,671,600 |
| Jul. 17, 2019 | 49.50 | 49.70 | 49.24 | 49.39 | 48.79 | 11,928,600 |
| Jul. 16, 2019 | 49.91 | 50.00 | 48.96 | 49.17 | 48.57 | 17,131,400 |
| Jul. 15, 2019 | 50.00 | 50.25 | 49.77 | 50.12 | 49.51 | 14,345,100 |
| Jul. 12, 2019 | 49.00 | 49.93 | 48.81 | 49.92 | 49.31 | 20,148,700 |
| Jul. 11, 2019 | 48.56 | 48.78 | 48.31 | 48.60 | 48.01 | 16,615,100 |
| Jul. 10, 2019 | 47.92 | 48.61 | 47.90 | 48.21 | 47.62 | 16,032,300 |
| Jul. 09, 2019 | 47.36 | 47.80 | 47.13 | 47.75 | 47.17 | 17,853,200 |
| Jul. 08, 2019 | 47.62 | 47.95 | 47.07 | 47.82 | 47.24 | 16,564,300 |
| Jul. 05, 2019 | 48.03 | 48.18 | 47.44 | 48.08 | 47.50 | 14,339,200 |
| Jul. 03, 2019 | 48.18 | 48.56 | 48.00 | 48.52 | 47.93 | 10,739,100 |
| Jul. 02, 2019 | 47.91 | 48.22 | 47.69 | 48.12 | 47.54 | 15,381,600 |
| Jul. 01, 2019 | 49.29 | 49.45 | 47.75 | 48.05 | 47.47 | 27,423,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...