Canada Markets closed

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

DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202049.6349.7348.0648.1948.1934,828,040
Aug. 10, 202048.2049.3948.0649.2249.2237,380,900
Aug. 07, 202048.5348.6547.7048.0348.0336,746,000
Aug. 06, 202048.7948.8248.1048.5748.5723,795,500
Aug. 06, 20200.33 Dividend
Aug. 05, 202049.7249.7248.6648.9248.5929,471,100
Aug. 04, 202048.6049.1448.5049.1348.8029,045,800
Aug. 03, 202048.2748.6347.7448.3047.9731,767,100
Jul. 31, 202048.1348.3246.9747.7347.4146,569,900
Jul. 30, 202047.8348.5047.5947.9947.6739,735,200
Jul. 29, 202049.4949.5047.9048.0747.7560,500,800
Jul. 28, 202049.4850.2349.1449.2448.9162,362,600
Jul. 27, 202051.0351.1449.4749.5749.24107,526,500
Jul. 24, 202052.1552.1849.5050.5950.25182,269,900
Jul. 23, 202061.2661.7459.9860.4059.9943,518,600
Jul. 22, 202061.3161.7760.6261.0560.6418,959,900
Jul. 21, 202061.5261.9360.4460.7060.2919,830,300
Jul. 20, 202060.0861.3859.3461.1560.7416,868,700
Jul. 17, 202059.4260.4659.2860.0059.6016,322,800
Jul. 16, 202058.5459.3658.4059.1458.7412,425,900
Jul. 15, 202059.0359.3458.4259.0358.6319,986,300
Jul. 14, 202057.8759.2557.3558.9858.5824,190,900
Jul. 13, 202059.8460.6258.3958.5858.1819,082,900
Jul. 10, 202057.9559.6957.8359.5359.1317,742,300
Jul. 09, 202058.2058.7557.7058.4258.0320,683,700
Jul. 08, 202058.4558.7057.9358.6158.2113,277,900
Jul. 07, 202059.0759.5758.1458.3157.9215,996,500
Jul. 06, 202058.7259.6258.6059.5459.1420,536,700
Jul. 02, 202059.1959.8158.9759.1358.7315,578,600
Jul. 01, 202059.9160.0358.7658.8158.4114,748,100
Jun. 30, 202058.7159.9858.5459.8359.4331,542,100
Jun. 29, 202057.4758.3556.7658.2757.8822,150,300
Jun. 26, 202058.4958.7357.0757.5057.1138,477,500
Jun. 25, 202058.9859.0957.4858.5158.1221,906,900
Jun. 24, 202059.6459.8158.6759.0958.6927,764,500
Jun. 23, 202060.1960.4759.8659.9259.5222,809,600
Jun. 22, 202059.7360.5558.8360.0959.6822,846,000
Jun. 19, 202060.6560.8959.1059.6259.2260,336,100
Jun. 18, 202060.3560.5159.3260.0859.6724,899,700
Jun. 17, 202060.7461.2860.0660.4960.0820,442,300
Jun. 16, 202061.4961.6559.4960.4059.9923,226,600
Jun. 15, 202059.3360.3658.5860.1059.6929,651,700
Jun. 12, 202060.1160.9658.1259.3358.9330,404,600
Jun. 11, 202063.0763.3059.5259.7059.3026,998,200
Jun. 10, 202062.7964.2962.7563.8763.4421,367,800
Jun. 09, 202062.9963.7162.9063.0462.6123,594,100
Jun. 08, 202063.9764.1562.9463.6763.2421,546,200
Jun. 05, 202063.3665.1163.1664.3463.9126,813,100
Jun. 04, 202061.7463.4761.3462.9762.5522,010,100
Jun. 03, 202062.4562.5461.5361.9361.5116,737,300
Jun. 02, 202061.7062.1760.8362.1261.7020,702,400
Jun. 01, 202062.4962.6661.6661.8661.4414,317,700
May 29, 202061.9063.6661.6262.9362.5133,395,700
May 28, 202063.0063.4561.4961.7061.2817,253,500
May 27, 202062.3263.5961.0763.5663.1319,886,300
May 26, 202063.6864.1462.1262.3461.9220,933,600
May 22, 202061.9862.3261.4262.2661.8414,103,000
May 21, 202063.1063.8061.8261.9861.5620,987,700
May 20, 202061.1663.4961.0263.1062.6730,584,000
May 19, 202060.1361.7759.8560.2959.8821,865,000
May 18, 202059.7460.2859.3659.9259.5220,443,700
May 15, 202057.4058.3756.9658.2857.8921,373,300
May 14, 202057.3259.1556.1059.0858.6821,569,400
May 13, 202058.4559.2356.9057.7457.3521,065,000
May 12, 202060.2260.6458.2658.3958.0016,754,900
May 11, 202059.7460.8459.7160.1359.7218,663,600
May 08, 202059.6759.7859.0559.6759.2720,391,100
May 07, 202059.9360.1058.9259.1758.7714,733,500
May 06, 202059.0459.9558.9459.1858.7817,848,700
May 06, 20200.33 Dividend
May 05, 202058.7959.3058.3558.7558.0317,252,100
May 04, 202057.1258.0756.3157.9957.2818,957,200
May 01, 202058.8359.3257.3157.4756.7621,194,800
Apr. 30, 202061.3761.5459.7559.9859.2426,256,000
Apr. 29, 202059.4462.0359.3261.8061.0430,451,500
Apr. 28, 202059.9960.2258.2658.7558.0328,784,700
Apr. 27, 202059.7259.8358.3959.4758.7425,902,200
Apr. 24, 202056.2059.4056.1059.2658.5350,220,500
Apr. 23, 202059.6760.1058.8159.0458.3135,092,000
Apr. 22, 202058.2760.5057.8160.1059.3623,443,700
Apr. 21, 202058.1158.6055.9356.3655.6725,248,000
Apr. 20, 202059.2860.0458.8959.1858.4526,420,300
Apr. 17, 202062.0262.1359.8360.3659.6227,385,600
Apr. 16, 202059.6160.9658.8160.7960.0424,433,500
Apr. 15, 202059.7459.8358.3958.8758.1422,841,600
Apr. 14, 202060.0460.9059.5160.6659.9125,674,000
Apr. 13, 202056.5758.7756.5758.7057.9823,251,900
Apr. 09, 202059.3659.7256.0657.1456.4440,515,400
Apr. 08, 202058.9959.5157.9158.9858.2526,719,500
Apr. 07, 202059.9461.4958.2158.4057.6841,410,000
Apr. 06, 202056.6358.7756.1258.4357.7132,323,400
Apr. 03, 202053.8555.1352.7354.1353.4623,906,100
Apr. 02, 202051.2954.5651.2254.3553.6827,810,000
Apr. 01, 202052.5054.6951.4351.8851.2429,586,600
Mar. 31, 202055.0655.8053.2254.1253.4548,074,700
Mar. 30, 202052.9956.1052.8355.4954.8131,628,600
Mar. 27, 202053.4254.6452.0752.3751.7231,633,500
Mar. 26, 202051.7455.9551.6655.5454.8641,459,800
Mar. 25, 202052.4853.7949.9151.2650.6341,106,100
Mar. 24, 202053.1454.6451.3552.4051.7550,019,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...