CATCH UP ON CRISIS MANAGEMENT

Alicja Siekierska and Mark Satov on Aeroplan, Amazon's plan for malls, and downsizing your business space during COVID-19

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.19-1.03 (-2.09%)

At close: 4:00PM EDT

48.37 +0.18 (0.37%)
After hours: 6:28PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	49.63	49.73	48.06	48.19	48.19	34,828,040
Aug. 10, 2020	48.20	49.39	48.06	49.22	49.22	37,380,900
Aug. 07, 2020	48.53	48.65	47.70	48.03	48.03	36,746,000
Aug. 06, 2020	48.79	48.82	48.10	48.57	48.57	23,795,500
Aug. 06, 2020	0.33 Dividend
Aug. 05, 2020	49.72	49.72	48.66	48.92	48.59	29,471,100
Aug. 04, 2020	48.60	49.14	48.50	49.13	48.80	29,045,800
Aug. 03, 2020	48.27	48.63	47.74	48.30	47.97	31,767,100
Jul. 31, 2020	48.13	48.32	46.97	47.73	47.41	46,569,900
Jul. 30, 2020	47.83	48.50	47.59	47.99	47.67	39,735,200
Jul. 29, 2020	49.49	49.50	47.90	48.07	47.75	60,500,800
Jul. 28, 2020	49.48	50.23	49.14	49.24	48.91	62,362,600
Jul. 27, 2020	51.03	51.14	49.47	49.57	49.24	107,526,500
Jul. 24, 2020	52.15	52.18	49.50	50.59	50.25	182,269,900
Jul. 23, 2020	61.26	61.74	59.98	60.40	59.99	43,518,600
Jul. 22, 2020	61.31	61.77	60.62	61.05	60.64	18,959,900
Jul. 21, 2020	61.52	61.93	60.44	60.70	60.29	19,830,300
Jul. 20, 2020	60.08	61.38	59.34	61.15	60.74	16,868,700
Jul. 17, 2020	59.42	60.46	59.28	60.00	59.60	16,322,800
Jul. 16, 2020	58.54	59.36	58.40	59.14	58.74	12,425,900
Jul. 15, 2020	59.03	59.34	58.42	59.03	58.63	19,986,300
Jul. 14, 2020	57.87	59.25	57.35	58.98	58.58	24,190,900
Jul. 13, 2020	59.84	60.62	58.39	58.58	58.18	19,082,900
Jul. 10, 2020	57.95	59.69	57.83	59.53	59.13	17,742,300
Jul. 09, 2020	58.20	58.75	57.70	58.42	58.03	20,683,700
Jul. 08, 2020	58.45	58.70	57.93	58.61	58.21	13,277,900
Jul. 07, 2020	59.07	59.57	58.14	58.31	57.92	15,996,500
Jul. 06, 2020	58.72	59.62	58.60	59.54	59.14	20,536,700
Jul. 02, 2020	59.19	59.81	58.97	59.13	58.73	15,578,600
Jul. 01, 2020	59.91	60.03	58.76	58.81	58.41	14,748,100
Jun. 30, 2020	58.71	59.98	58.54	59.83	59.43	31,542,100
Jun. 29, 2020	57.47	58.35	56.76	58.27	57.88	22,150,300
Jun. 26, 2020	58.49	58.73	57.07	57.50	57.11	38,477,500
Jun. 25, 2020	58.98	59.09	57.48	58.51	58.12	21,906,900
Jun. 24, 2020	59.64	59.81	58.67	59.09	58.69	27,764,500
Jun. 23, 2020	60.19	60.47	59.86	59.92	59.52	22,809,600
Jun. 22, 2020	59.73	60.55	58.83	60.09	59.68	22,846,000
Jun. 19, 2020	60.65	60.89	59.10	59.62	59.22	60,336,100
Jun. 18, 2020	60.35	60.51	59.32	60.08	59.67	24,899,700
Jun. 17, 2020	60.74	61.28	60.06	60.49	60.08	20,442,300
Jun. 16, 2020	61.49	61.65	59.49	60.40	59.99	23,226,600
Jun. 15, 2020	59.33	60.36	58.58	60.10	59.69	29,651,700
Jun. 12, 2020	60.11	60.96	58.12	59.33	58.93	30,404,600
Jun. 11, 2020	63.07	63.30	59.52	59.70	59.30	26,998,200
Jun. 10, 2020	62.79	64.29	62.75	63.87	63.44	21,367,800
Jun. 09, 2020	62.99	63.71	62.90	63.04	62.61	23,594,100
Jun. 08, 2020	63.97	64.15	62.94	63.67	63.24	21,546,200
Jun. 05, 2020	63.36	65.11	63.16	64.34	63.91	26,813,100
Jun. 04, 2020	61.74	63.47	61.34	62.97	62.55	22,010,100
Jun. 03, 2020	62.45	62.54	61.53	61.93	61.51	16,737,300
Jun. 02, 2020	61.70	62.17	60.83	62.12	61.70	20,702,400
Jun. 01, 2020	62.49	62.66	61.66	61.86	61.44	14,317,700
May 29, 2020	61.90	63.66	61.62	62.93	62.51	33,395,700
May 28, 2020	63.00	63.45	61.49	61.70	61.28	17,253,500
May 27, 2020	62.32	63.59	61.07	63.56	63.13	19,886,300
May 26, 2020	63.68	64.14	62.12	62.34	61.92	20,933,600
May 22, 2020	61.98	62.32	61.42	62.26	61.84	14,103,000
May 21, 2020	63.10	63.80	61.82	61.98	61.56	20,987,700
May 20, 2020	61.16	63.49	61.02	63.10	62.67	30,584,000
May 19, 2020	60.13	61.77	59.85	60.29	59.88	21,865,000
May 18, 2020	59.74	60.28	59.36	59.92	59.52	20,443,700
May 15, 2020	57.40	58.37	56.96	58.28	57.89	21,373,300
May 14, 2020	57.32	59.15	56.10	59.08	58.68	21,569,400
May 13, 2020	58.45	59.23	56.90	57.74	57.35	21,065,000
May 12, 2020	60.22	60.64	58.26	58.39	58.00	16,754,900
May 11, 2020	59.74	60.84	59.71	60.13	59.72	18,663,600
May 08, 2020	59.67	59.78	59.05	59.67	59.27	20,391,100
May 07, 2020	59.93	60.10	58.92	59.17	58.77	14,733,500
May 06, 2020	59.04	59.95	58.94	59.18	58.78	17,848,700
May 06, 2020	0.33 Dividend
May 05, 2020	58.79	59.30	58.35	58.75	58.03	17,252,100
May 04, 2020	57.12	58.07	56.31	57.99	57.28	18,957,200
May 01, 2020	58.83	59.32	57.31	57.47	56.76	21,194,800
Apr. 30, 2020	61.37	61.54	59.75	59.98	59.24	26,256,000
Apr. 29, 2020	59.44	62.03	59.32	61.80	61.04	30,451,500
Apr. 28, 2020	59.99	60.22	58.26	58.75	58.03	28,784,700
Apr. 27, 2020	59.72	59.83	58.39	59.47	58.74	25,902,200
Apr. 24, 2020	56.20	59.40	56.10	59.26	58.53	50,220,500
Apr. 23, 2020	59.67	60.10	58.81	59.04	58.31	35,092,000
Apr. 22, 2020	58.27	60.50	57.81	60.10	59.36	23,443,700
Apr. 21, 2020	58.11	58.60	55.93	56.36	55.67	25,248,000
Apr. 20, 2020	59.28	60.04	58.89	59.18	58.45	26,420,300
Apr. 17, 2020	62.02	62.13	59.83	60.36	59.62	27,385,600
Apr. 16, 2020	59.61	60.96	58.81	60.79	60.04	24,433,500
Apr. 15, 2020	59.74	59.83	58.39	58.87	58.14	22,841,600
Apr. 14, 2020	60.04	60.90	59.51	60.66	59.91	25,674,000
Apr. 13, 2020	56.57	58.77	56.57	58.70	57.98	23,251,900
Apr. 09, 2020	59.36	59.72	56.06	57.14	56.44	40,515,400
Apr. 08, 2020	58.99	59.51	57.91	58.98	58.25	26,719,500
Apr. 07, 2020	59.94	61.49	58.21	58.40	57.68	41,410,000
Apr. 06, 2020	56.63	58.77	56.12	58.43	57.71	32,323,400
Apr. 03, 2020	53.85	55.13	52.73	54.13	53.46	23,906,100
Apr. 02, 2020	51.29	54.56	51.22	54.35	53.68	27,810,000
Apr. 01, 2020	52.50	54.69	51.43	51.88	51.24	29,586,600
Mar. 31, 2020	55.06	55.80	53.22	54.12	53.45	48,074,700
Mar. 30, 2020	52.99	56.10	52.83	55.49	54.81	31,628,600
Mar. 27, 2020	53.42	54.64	52.07	52.37	51.72	31,633,500
Mar. 26, 2020	51.74	55.95	51.66	55.54	54.86	41,459,800
Mar. 25, 2020	52.48	53.79	49.91	51.26	50.63	41,106,100
Mar. 24, 2020	53.14	54.64	51.35	52.40	51.75	50,019,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,497.01-108.49(-0.65%)

S&P 5003,333.69-26.78(-0.80%)

CAD/USD0.7522+0.0031(+0.4130%)

CATCH UP ON CRISIS MANAGEMENT

Intel Corporation (INTC)

S&P/TSX
16,497.01
-108.49(-0.65%)

S&P 500
3,333.69
-26.78(-0.80%)

CAD/USD
0.7522
+0.0031(+0.4130%)