Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.48+1.28 (+3.03%)
At close: 04:00PM EDT
43.24 -0.24 (-0.55%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202242.1743.6842.0843.4843.4828,768,400
May 25, 202241.4442.5241.3942.2042.2026,283,100
May 24, 202241.7041.8941.1041.6741.6729,837,500
May 23, 202241.6942.2541.3342.0042.0027,199,500
May 20, 202242.2542.2940.3141.6541.6544,780,900
May 19, 202242.3242.7041.7242.0142.0129,181,000
May 18, 202243.9843.9842.2242.3542.3535,218,400
May 17, 202243.8244.4243.6544.4044.4028,596,600
May 16, 202243.4243.6142.7943.0843.0825,071,900
May 13, 202243.4243.8442.9743.6043.6032,021,300
May 12, 202242.7342.9142.0142.8442.8442,329,600
May 11, 202244.0244.2942.7842.8342.8340,351,700
May 10, 202244.3544.7443.5044.0144.0142,770,000
May 09, 202243.8144.2042.8743.0743.0744,925,800
May 06, 202244.4945.1543.8444.3044.3040,910,000
May 05, 202245.6045.9144.1344.6044.6052,996,700
May 05, 20220.365 Dividend
May 04, 202245.0646.6444.4146.5446.1744,625,600
May 03, 202244.7945.4944.2345.0644.7140,158,400
May 02, 202243.7244.9943.5144.9644.6145,446,500
Apr 29, 202244.9945.3643.5043.5943.2570,726,300
Apr 28, 202245.7947.2745.5446.8446.4741,097,000
Apr 27, 202245.4846.0645.0145.2244.8728,320,900
Apr 26, 202246.6946.8445.5145.5245.1635,356,600
Apr 25, 202246.2147.1446.1847.0646.6935,999,300
Apr 22, 202247.4547.6546.5046.5446.1728,219,900
Apr 21, 202248.6248.9047.4047.5047.1327,316,900
Apr 20, 202248.3648.7547.9848.1147.7322,787,100
Apr 19, 202246.6048.0046.3447.9347.5531,483,100
Apr 18, 202245.5346.8945.5246.6446.2725,593,100
Apr 14, 202246.7546.7545.6245.6745.3136,181,800
Apr 13, 202246.7547.2746.5547.0146.6422,171,300
Apr 12, 202247.3247.9146.4146.5046.1429,861,400
Apr 11, 202246.9047.3046.5346.5746.2030,352,500
Apr 08, 202247.2847.5846.8547.0246.6522,167,300
Apr 07, 202247.4347.9146.7747.5647.1924,117,000
Apr 06, 202247.4448.1747.2447.5447.1731,518,700
Apr 05, 202248.8348.9848.0248.1347.7525,779,200
Apr 04, 202248.1749.2347.9249.2048.8123,784,900
Apr 01, 202249.8349.9047.3348.1147.7346,598,600
Mar 31, 202251.2051.2649.5149.5649.1743,698,300
Mar 30, 202252.2552.5151.2251.4351.0324,623,300
Mar 29, 202252.0052.2951.2852.2551.8427,303,700
Mar 28, 202251.3651.5750.5651.5151.1122,932,400
Mar 25, 202250.6951.9850.4551.8351.4233,239,800
Mar 24, 202248.6651.6548.5951.6251.2251,677,900
Mar 23, 202248.4649.5848.0648.2747.8937,126,400
Mar 22, 202247.5048.4747.4048.3948.0127,923,300
Mar 21, 202247.4647.8947.0747.3947.0232,910,900
Mar 18, 202246.8247.6046.3547.4547.0846,237,100
Mar 17, 202246.3247.2945.7347.1446.7728,555,000
Mar 16, 202245.3046.6345.2746.6346.2638,885,500
Mar 15, 202244.5044.9044.0744.8144.4634,448,900
Mar 14, 202245.9045.9844.3044.4044.0535,993,900
Mar 11, 202247.1547.2845.7745.8345.4727,082,100
Mar 10, 202247.2947.3146.1646.6646.2936,456,000
Mar 09, 202248.4148.4646.8947.6347.2636,076,500
Mar 08, 202247.6948.7246.8947.5047.1344,813,900
Mar 07, 202248.0148.5447.6047.6847.3143,813,700
Mar 04, 202247.3748.2747.3748.0747.6938,310,700
Mar 03, 202248.1848.5547.6247.9347.5536,389,900
Mar 02, 202247.5248.9947.4848.8748.4946,936,500
Mar 01, 202247.5447.9046.2246.8246.4553,853,000
Feb 28, 202247.0047.8246.8547.7047.3341,946,100
Feb 25, 202246.9347.7946.2547.7147.3439,266,300
Feb 24, 202243.9046.7943.6346.7246.3572,740,100
Feb 23, 202245.1745.7144.5544.6544.3038,176,700
Feb 22, 202244.6945.4143.8544.6944.3457,093,300
Feb 18, 202246.1946.2144.5145.0444.6976,520,100
Feb 17, 202247.8648.2647.3847.5747.2032,030,600
Feb 16, 202248.0648.4947.6048.2347.8526,022,900
Feb 15, 202247.7048.4647.1948.4448.0635,837,900
Feb 14, 202247.9248.1847.1147.5847.2128,456,900
Feb 11, 202248.9549.1147.5047.6347.2637,208,200
Feb 10, 202249.1849.9348.7648.8648.4832,762,700
Feb 09, 202249.3349.9748.8349.9149.5235,217,300
Feb 08, 202247.9848.9447.9048.8148.4328,051,200
Feb 07, 202248.1348.6647.9648.1847.8027,558,500
Feb 04, 202247.8648.2447.1348.0147.6332,431,500
Feb 04, 20220.365 Dividend
Feb 03, 202249.2549.6948.2548.2847.5442,145,800
Feb 02, 202248.2549.5848.0949.5148.7537,962,700
Feb 01, 202248.7849.0348.3648.9548.2035,386,100
Jan 31, 202247.6848.8747.3148.8248.0751,828,400
Jan 28, 202247.7148.2046.3047.7347.0061,945,400
Jan 27, 202249.9850.0647.7848.0547.3189,642,800
Jan 26, 202251.1352.7250.7551.6950.9054,895,400
Jan 25, 202251.0151.6250.2551.0050.2244,095,400
Jan 24, 202251.4852.1349.8851.9451.1464,198,400
Jan 21, 202252.0853.1351.9552.0451.2446,372,400
Jan 20, 202253.8654.0951.9452.0451.2428,582,600
Jan 19, 202254.6354.8553.5653.6252.8030,595,100
Jan 18, 202255.3155.6554.6854.7653.9235,313,800
Jan 14, 202254.8555.7754.5355.7054.8530,151,500
Jan 13, 202256.0056.2154.7754.9454.1029,605,400
Jan 12, 202256.1456.2854.8155.7454.8829,136,800
Jan 11, 202255.5056.0854.7355.9155.0539,795,200
Jan 10, 202253.9755.3153.3155.2154.3649,260,800
Jan 07, 202254.1954.3953.1553.4452.6230,717,200
Jan 06, 202254.6154.6753.4254.0153.1835,757,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...