STOCKS TRADE MIXED AFTER S&P 500, DOW SET RECORD HIGHS

Holiday sales set to rise by more than 10% over last year in the U.S.: NRF

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.15-0.13 (-0.27%)

As of 3:23PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	48.52	48.82	47.96	48.15	48.15	28,169,526
Oct. 26, 2021	49.40	49.44	47.93	48.28	48.28	68,345,300
Oct. 25, 2021	49.83	50.07	49.31	49.41	49.41	43,178,800
Oct. 22, 2021	50.39	50.55	49.14	49.46	49.46	109,800,100
Oct. 21, 2021	54.93	56.07	54.83	56.00	56.00	38,390,900
Oct. 20, 2021	55.25	55.49	55.08	55.37	55.37	16,850,300
Oct. 19, 2021	54.63	55.22	54.37	55.21	55.21	18,392,900
Oct. 18, 2021	54.19	54.56	53.72	54.47	54.47	22,407,600
Oct. 15, 2021	54.20	54.49	53.81	54.46	54.46	25,223,000
Oct. 14, 2021	52.90	54.00	52.73	53.90	53.90	26,586,700
Oct. 13, 2021	52.38	52.58	51.87	52.26	52.26	18,534,000
Oct. 12, 2021	53.57	53.72	52.01	52.17	52.17	32,784,300
Oct. 11, 2021	53.81	54.41	53.42	53.44	53.44	14,398,800
Oct. 08, 2021	54.55	54.58	53.70	53.81	53.81	16,064,100
Oct. 07, 2021	54.32	54.99	54.12	54.18	54.18	20,704,400
Oct. 06, 2021	53.48	54.07	53.07	53.98	53.98	20,059,600
Oct. 05, 2021	53.55	54.34	53.48	53.95	53.95	18,129,400
Oct. 04, 2021	53.93	54.33	53.08	53.47	53.47	27,353,300
Oct. 01, 2021	53.65	54.11	53.05	53.86	53.86	19,895,100
Sep. 30, 2021	53.76	53.98	53.26	53.28	53.28	20,519,200
Sep. 29, 2021	54.00	54.05	53.18	53.49	53.49	20,514,300
Sep. 28, 2021	54.18	54.59	53.96	54.00	54.00	24,691,300
Sep. 27, 2021	53.94	54.87	53.82	54.66	54.66	13,899,900
Sep. 24, 2021	53.78	54.42	53.73	54.22	54.22	12,976,200
Sep. 23, 2021	53.75	54.30	53.60	54.03	54.03	16,474,300
Sep. 22, 2021	53.40	53.87	53.00	53.50	53.50	18,594,100
Sep. 21, 2021	53.20	53.45	52.83	52.87	52.87	17,968,900
Sep. 20, 2021	53.21	53.50	52.32	52.98	52.98	35,051,900
Sep. 17, 2021	54.59	54.59	53.67	54.26	54.26	35,359,200
Sep. 16, 2021	54.86	54.95	54.24	54.83	54.83	19,863,100
Sep. 15, 2021	54.67	55.15	54.42	55.12	55.12	18,796,200
Sep. 14, 2021	55.37	55.44	54.27	54.52	54.52	22,072,700
Sep. 13, 2021	54.61	55.49	54.41	54.99	54.99	22,639,200
Sep. 10, 2021	53.85	54.98	53.81	53.84	53.84	20,307,000
Sep. 09, 2021	53.66	53.89	53.34	53.40	53.40	13,495,800
Sep. 08, 2021	53.73	53.92	52.99	53.57	53.57	18,235,100
Sep. 07, 2021	53.57	53.95	53.44	53.65	53.65	13,915,000
Sep. 03, 2021	53.44	54.08	53.32	53.51	53.51	13,456,200
Sep. 02, 2021	53.80	53.89	53.35	53.73	53.73	15,869,500
Sep. 01, 2021	54.11	54.16	53.53	53.67	53.67	18,615,000
Aug. 31, 2021	54.44	54.50	53.66	54.06	54.06	22,350,100
Aug. 30, 2021	54.26	54.87	53.76	53.94	53.94	14,581,300
Aug. 27, 2021	53.36	53.94	52.92	53.89	53.89	16,521,400
Aug. 26, 2021	53.75	53.75	52.97	53.13	53.13	19,570,000
Aug. 25, 2021	54.08	54.23	53.73	53.81	53.81	15,048,400
Aug. 24, 2021	53.56	53.97	53.31	53.81	53.81	20,348,800
Aug. 23, 2021	52.59	53.54	52.48	53.23	53.23	23,976,300
Aug. 20, 2021	52.16	52.38	51.42	52.01	52.01	25,719,900
Aug. 19, 2021	52.05	52.67	51.58	52.44	52.44	22,999,400
Aug. 18, 2021	52.60	53.03	52.11	52.19	52.19	15,061,700
Aug. 17, 2021	53.17	53.18	52.22	52.69	52.69	22,014,900
Aug. 16, 2021	53.23	53.49	53.00	53.47	53.47	17,690,300
Aug. 13, 2021	53.50	53.56	53.06	53.49	53.49	15,276,900
Aug. 12, 2021	54.17	54.18	53.26	53.54	53.54	15,070,100
Aug. 11, 2021	54.26	54.36	53.84	54.14	54.14	18,590,800
Aug. 10, 2021	54.24	54.39	53.51	53.94	53.94	16,215,700
Aug. 09, 2021	54.08	54.41	53.83	54.05	54.05	14,670,100
Aug. 06, 2021	53.86	54.13	53.73	53.92	53.92	19,252,600
Aug. 05, 2021	53.99	54.02	53.58	53.89	53.89	15,310,000
Aug. 05, 2021	0.348 Dividend
Aug. 04, 2021	54.25	54.44	53.70	53.90	53.55	17,612,700
Aug. 03, 2021	53.89	54.16	53.26	54.06	53.71	16,375,900
Aug. 02, 2021	53.99	54.47	53.54	53.68	53.33	18,098,100
Jul. 30, 2021	53.65	53.90	53.25	53.72	53.37	16,460,000
Jul. 29, 2021	53.48	54.10	53.32	53.70	53.35	16,886,600
Jul. 28, 2021	53.03	53.92	52.94	53.07	52.73	28,478,800
Jul. 27, 2021	53.12	53.20	52.31	53.18	52.84	39,878,000
Jul. 26, 2021	52.81	54.54	52.76	54.31	53.96	32,881,200
Jul. 23, 2021	54.58	54.71	52.32	53.00	52.66	67,742,300
Jul. 22, 2021	56.06	56.54	55.68	55.96	55.60	36,691,000
Jul. 21, 2021	55.18	56.28	55.01	56.23	55.87	18,497,200
Jul. 20, 2021	54.92	55.56	54.27	55.24	54.88	19,867,000
Jul. 19, 2021	54.41	54.81	53.97	54.64	54.29	27,007,700
Jul. 16, 2021	56.05	56.93	54.90	54.97	54.62	25,263,800
Jul. 15, 2021	56.40	56.40	55.57	55.81	55.45	18,917,000
Jul. 14, 2021	57.17	57.46	56.33	56.52	56.16	16,263,600
Jul. 13, 2021	56.62	57.30	56.34	56.87	56.50	15,716,000
Jul. 12, 2021	56.26	56.76	56.11	56.73	56.36	15,392,800
Jul. 09, 2021	55.51	56.11	55.31	55.99	55.63	18,708,000
Jul. 08, 2021	55.31	55.72	54.79	55.39	55.03	19,162,000
Jul. 07, 2021	56.37	56.45	55.71	55.96	55.60	14,857,400
Jul. 06, 2021	56.92	57.01	55.70	56.09	55.73	26,186,600
Jul. 02, 2021	56.55	56.99	56.32	56.76	56.39	17,219,400
Jul. 01, 2021	56.13	56.64	55.87	56.01	55.65	24,871,600
Jun. 30, 2021	56.34	56.38	55.39	56.14	55.78	29,891,600
Jun. 29, 2021	57.55	57.83	55.88	56.75	56.38	26,360,000
Jun. 28, 2021	56.36	57.73	56.34	57.48	57.11	22,480,900
Jun. 25, 2021	56.02	56.41	55.75	55.91	55.55	21,101,200
Jun. 24, 2021	55.49	56.10	55.34	56.07	55.71	21,209,700
Jun. 23, 2021	55.87	55.97	55.23	55.26	54.90	20,287,900
Jun. 22, 2021	55.94	56.28	55.50	55.87	55.51	18,682,800
Jun. 21, 2021	55.75	56.04	55.37	55.87	55.51	19,254,600
Jun. 18, 2021	56.68	56.75	55.10	55.67	55.31	55,118,300
Jun. 17, 2021	57.05	57.90	56.70	57.18	56.81	21,498,800
Jun. 16, 2021	58.15	58.37	56.77	57.22	56.85	21,879,700
Jun. 15, 2021	58.21	58.42	57.80	57.99	57.62	20,806,500
Jun. 14, 2021	58.02	58.20	57.23	58.19	57.81	21,784,500
Jun. 11, 2021	57.47	57.94	56.95	57.85	57.48	18,119,700
Jun. 10, 2021	57.15	58.03	56.93	57.38	57.01	26,738,100
Jun. 09, 2021	57.36	57.48	56.97	57.00	56.63	13,904,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,006.69-166.76(-0.79%)

S&P 5004,562.39-12.40(-0.27%)

DOW35,554.27-202.61(-0.57%)

CAD/USD0.8092+0.0019(+0.24%)

CRUDE OIL82.23-2.42(-2.86%)

BTC-CAD72,234.05-5,040.59(-6.52%)

STOCKS TRADE MIXED AFTER S&P 500, DOW SET RECORD HIGHS

Intel Corporation (INTC)

S&P/TSX
21,006.69
-166.76(-0.79%)

S&P 500
4,562.39
-12.40(-0.27%)

DOW
35,554.27
-202.61(-0.57%)

CAD/USD
0.8092
+0.0019(+0.24%)

CRUDE OIL
82.23
-2.42(-2.86%)

BTC-CAD
72,234.05
-5,040.59(-6.52%)