Mail

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
Sep 20, 2019	51.60	51.88	50.56	50.72	50.72	37,067,900
Sep 19, 2019	51.70	51.99	51.50	51.57	51.57	11,428,400
Sep 18, 2019	52.13	52.13	51.16	51.74	51.74	14,906,800
Sep 17, 2019	52.05	52.14	51.35	51.95	51.95	19,641,100
Sep 16, 2019	51.90	52.29	51.70	52.20	52.20	13,354,600
Sep 13, 2019	52.76	53.00	52.23	52.54	52.54	18,010,800
Sep 12, 2019	53.00	53.33	52.07	53.01	53.01	23,308,700
Sep 11, 2019	51.60	52.79	51.38	52.79	52.79	18,968,900
Sep 10, 2019	51.33	51.84	50.83	51.82	51.82	18,532,000
Sep 09, 2019	51.06	52.03	51.02	51.59	51.59	20,749,700
Sep 06, 2019	50.25	50.99	50.07	50.92	50.92	17,067,900
Sep 05, 2019	49.93	51.17	49.87	50.10	50.10	30,014,200
Sep 04, 2019	47.56	48.95	47.54	48.92	48.92	23,450,700
Sep 03, 2019	47.12	47.22	46.50	46.98	46.98	15,003,800
Aug 30, 2019	47.24	47.79	47.16	47.41	47.41	16,922,600
Aug 29, 2019	46.46	47.22	46.40	46.87	46.87	17,803,800
Aug 28, 2019	45.70	45.91	45.37	45.79	45.79	14,888,800
Aug 27, 2019	45.87	46.12	45.50	45.79	45.79	16,925,500
Aug 26, 2019	45.82	45.82	45.25	45.56	45.56	22,080,500
Aug 23, 2019	46.35	46.63	44.80	44.96	44.96	32,814,000
Aug 22, 2019	47.28	47.43	46.69	46.78	46.78	19,783,000
Aug 21, 2019	47.11	47.29	46.89	47.15	47.15	15,915,000
Aug 20, 2019	47.03	47.12	46.46	46.60	46.60	23,113,300
Aug 19, 2019	47.46	47.60	47.04	47.23	47.23	21,403,600
Aug 16, 2019	46.34	46.68	46.06	46.50	46.50	22,701,800
Aug 15, 2019	46.10	46.18	45.44	45.70	45.70	21,896,000
Aug 14, 2019	46.06	46.63	45.65	45.87	45.87	25,650,200
Aug 13, 2019	45.49	47.05	45.36	46.84	46.84	28,959,500
Aug 12, 2019	45.76	46.07	45.44	45.60	45.60	18,490,300
Aug 09, 2019	46.94	47.00	45.78	45.98	45.98	24,975,500
Aug 08, 2019	46.16	47.37	45.91	47.17	47.17	30,643,700
Aug 07, 2019	46.30	46.88	45.97	46.73	46.73	29,440,400
Aug 06, 2019	47.15	47.56	46.77	46.96	46.96	26,119,600
Aug 06, 2019	0.315 Dividend
Aug 05, 2019	47.76	47.96	46.57	46.97	46.66	38,936,600
Aug 02, 2019	49.09	49.36	48.50	48.68	48.35	27,881,600
Aug 01, 2019	50.52	51.89	49.47	49.50	49.17	34,020,800
Jul 31, 2019	51.51	51.72	50.05	50.55	50.21	24,169,800
Jul 30, 2019	51.71	52.31	51.56	51.70	51.35	16,487,700
Jul 29, 2019	51.53	52.56	50.78	52.51	52.16	21,897,500
Jul 26, 2019	52.69	53.50	51.53	51.59	51.24	36,401,500
Jul 25, 2019	52.51	52.60	51.88	52.16	51.81	27,765,400
Jul 24, 2019	51.98	52.97	51.80	52.92	52.57	20,896,400
Jul 23, 2019	52.00	52.00	51.30	51.75	51.40	18,413,500
Jul 22, 2019	50.01	51.52	49.89	51.35	51.01	21,688,000
Jul 19, 2019	49.96	50.66	49.91	50.27	49.93	29,141,100
Jul 18, 2019	49.28	49.99	48.89	49.94	49.61	15,679,600
Jul 17, 2019	49.50	49.70	49.24	49.39	49.06	11,928,600
Jul 16, 2019	49.91	50.00	48.96	49.17	48.84	17,131,400
Jul 15, 2019	50.00	50.25	49.77	50.12	49.78	14,345,100
Jul 12, 2019	49.00	49.93	48.81	49.92	49.59	20,148,700
Jul 11, 2019	48.56	48.78	48.31	48.60	48.27	16,615,100
Jul 10, 2019	47.92	48.61	47.90	48.21	47.89	16,032,300
Jul 09, 2019	47.36	47.80	47.13	47.75	47.43	17,853,200
Jul 08, 2019	47.62	47.95	47.07	47.82	47.50	16,564,300
Jul 05, 2019	48.03	48.18	47.44	48.08	47.76	14,339,200
Jul 03, 2019	48.18	48.56	48.00	48.52	48.19	10,739,100
Jul 02, 2019	47.91	48.22	47.69	48.12	47.80	15,381,600
Jul 01, 2019	49.29	49.45	47.75	48.05	47.73	27,505,400
Jun 28, 2019	47.77	48.20	47.68	47.87	47.55	26,646,200
Jun 27, 2019	48.15	48.42	47.24	47.46	47.14	23,062,900
Jun 26, 2019	47.65	48.48	47.56	48.19	47.87	21,886,300
Jun 25, 2019	47.56	47.68	46.80	46.85	46.54	16,665,600
Jun 24, 2019	47.40	47.85	47.17	47.63	47.31	14,479,900
Jun 21, 2019	46.95	47.73	46.80	47.46	47.14	31,096,300
Jun 20, 2019	47.87	48.05	46.87	47.19	46.87	20,126,800
Jun 19, 2019	47.48	47.58	47.00	47.07	46.75	17,436,400
Jun 18, 2019	46.75	48.00	46.60	47.37	47.05	25,732,300
Jun 17, 2019	46.14	46.53	45.80	46.13	45.82	12,643,300
Jun 14, 2019	45.83	46.42	45.55	46.19	45.88	15,381,100
Jun 13, 2019	46.60	46.96	46.53	46.70	46.39	12,267,600
Jun 12, 2019	46.67	46.67	46.25	46.32	46.01	15,900,600
Jun 11, 2019	47.26	47.32	46.52	46.85	46.54	18,415,500
Jun 10, 2019	46.23	47.19	46.20	46.80	46.49	20,806,100
Jun 07, 2019	45.25	46.12	45.10	46.03	45.72	24,370,300
Jun 06, 2019	44.75	45.17	44.51	45.10	44.80	19,076,200
Jun 05, 2019	45.11	45.18	44.19	44.55	44.25	20,802,000
Jun 04, 2019	44.16	44.86	43.77	44.79	44.49	28,094,900
Jun 03, 2019	44.25	44.59	43.20	43.46	43.17	31,155,700
May 31, 2019	44.18	44.97	43.93	44.04	43.74	25,532,500
May 30, 2019	44.30	45.03	44.23	44.73	44.43	21,618,900
May 29, 2019	43.35	44.53	43.33	44.23	43.93	28,450,300
May 28, 2019	44.66	44.69	43.30	43.57	43.28	34,779,900
May 24, 2019	44.59	45.05	44.49	44.57	44.27	27,168,100
May 23, 2019	43.37	44.74	42.86	44.53	44.23	35,783,900
May 22, 2019	44.15	44.46	43.85	44.00	43.70	16,932,500
May 21, 2019	44.34	44.78	44.18	44.46	44.16	25,543,400
May 20, 2019	44.00	44.52	43.45	43.56	43.27	28,675,000
May 17, 2019	45.18	45.73	44.76	44.89	44.59	22,500,400
May 16, 2019	45.47	45.95	45.42	45.53	45.22	19,954,700
May 15, 2019	44.92	45.75	44.76	45.62	45.31	23,407,900
May 14, 2019	45.18	45.49	44.87	45.17	44.87	24,706,500
May 13, 2019	45.33	45.64	44.70	44.76	44.46	39,091,900
May 10, 2019	46.44	46.80	45.10	46.20	45.89	42,522,800
May 09, 2019	47.90	48.29	46.05	46.62	46.31	59,642,200
May 08, 2019	50.20	50.79	49.07	49.24	48.91	36,812,400
May 07, 2019	50.60	50.88	49.93	50.48	50.14	29,713,400
May 06, 2019	50.25	51.28	50.19	51.22	50.88	26,245,200
May 06, 2019	0.315 Dividend
May 03, 2019	51.08	51.82	50.73	51.75	51.09	25,656,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...