Canada markets close in 34 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.32-0.73 (-2.53%)
As of 03:25PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202328.9529.1228.2128.3228.3224,548,358
Feb 07, 202328.6529.2728.4329.0529.0550,780,800
Feb 06, 202329.5529.6528.6128.6928.6948,726,400
Feb 06, 20230.365 Dividend
Feb 03, 202329.6231.1729.5330.3229.9557,580,100
Feb 02, 202329.2530.3028.8030.1929.8362,230,700
Feb 01, 202327.8929.4327.6829.0728.7263,330,600
Jan 31, 202327.7828.2927.5328.2627.9252,621,600
Jan 30, 202327.7228.5127.6727.9527.6155,145,800
Jan 27, 202327.0728.2426.7828.1627.82148,424,600
Jan 26, 202330.0630.1129.3330.0929.7356,088,100
Jan 25, 202329.5229.8929.1729.7029.3428,268,000
Jan 24, 202329.9430.1929.7329.9229.5624,855,100
Jan 23, 202329.3330.4929.1830.2729.9138,795,800
Jan 20, 202328.4229.2328.2529.2228.8735,026,300
Jan 19, 202328.6128.7628.2428.4228.0836,886,600
Jan 18, 202329.8029.8228.6328.8128.4644,199,600
Jan 17, 202330.1830.2629.5229.6029.2434,759,100
Jan 13, 202329.9730.1729.8130.1129.7531,346,800
Jan 12, 202329.9830.3829.4730.2929.9328,963,900
Jan 11, 202329.6829.8829.0029.8529.4930,375,400
Jan 10, 202329.2429.5128.9229.4429.0923,008,100
Jan 09, 202328.8429.8728.8429.3128.9637,493,200
Jan 06, 202327.9328.8327.3828.7328.3831,760,300
Jan 05, 202327.4427.7827.3827.5627.2333,552,600
Jan 04, 202327.4127.9227.1627.6827.3537,665,200
Jan 03, 202327.0527.0726.3726.7326.4131,308,000
Dec 30, 202225.9026.4625.8026.4326.1130,997,900
Dec 29, 202225.7726.2925.7526.2125.8930,944,800
Dec 28, 202225.8426.1225.5025.5425.2326,176,900
Dec 27, 202225.8526.1025.6525.9425.6329,548,100
Dec 23, 202225.9226.1925.6826.0925.7823,600,900
Dec 22, 202226.4526.4525.3525.9725.6647,478,300
Dec 21, 202226.5926.9726.5826.8326.5128,100,900
Dec 20, 202226.5426.8726.4226.4426.1231,863,300
Dec 19, 202226.9026.9726.5026.7926.4737,662,500
Dec 16, 202227.0027.1426.4526.9226.6081,104,200
Dec 15, 202227.9428.0027.1227.1526.8245,682,700
Dec 14, 202228.5129.1228.0128.2627.9237,141,100
Dec 13, 202229.7930.0928.3728.7328.3858,546,800
Dec 12, 202228.1328.7127.8628.6928.3435,117,900
Dec 09, 202228.3928.7828.1928.2427.9025,641,300
Dec 08, 202228.3228.6028.0728.4428.1028,486,100
Dec 07, 202228.2828.5528.1528.3327.9928,239,900
Dec 06, 202229.1929.3128.3428.6028.2627,701,200
Dec 05, 202229.4229.7528.8929.1728.8234,040,400
Dec 02, 202229.1729.4328.7129.4129.0631,546,000
Dec 01, 202230.2430.4829.5229.8329.4738,896,300
Nov 30, 202228.7730.0828.2230.0729.7172,072,500
Nov 29, 202228.8529.1828.7428.9028.5524,361,500
Nov 28, 202229.1029.1928.5428.7328.3828,267,900
Nov 25, 202229.6829.6829.3429.3428.9911,314,900
Nov 23, 202229.7330.0829.4929.6729.3123,143,900
Nov 22, 202229.1429.8629.0629.8229.4625,584,100
Nov 21, 202229.6629.7228.9128.9428.5936,086,800
Nov 18, 202230.2630.2629.6129.8729.5127,122,200
Nov 17, 202229.0729.9529.0029.8929.5331,983,300
Nov 16, 202230.1130.2329.4429.5329.1735,582,800
Nov 15, 202231.1031.3430.1730.7130.3440,933,200
Nov 14, 202230.3430.9930.1830.3529.9839,395,300
Nov 11, 202228.9330.6328.8730.4330.0649,826,500
Nov 10, 202228.8829.8328.6529.7629.4062,943,900
Nov 09, 202228.2228.3027.5227.5227.1930,544,800
Nov 08, 202228.7628.9527.9328.4828.1436,258,000
Nov 07, 202228.3628.4727.8928.4128.0734,389,800
Nov 04, 202227.5728.2427.4128.2027.8643,051,900
Nov 04, 20220.365 Dividend
Nov 03, 202227.4527.8827.1727.3926.7039,678,200
Nov 02, 202228.2728.8527.4127.4226.7351,956,100
Nov 01, 202228.8028.8527.8928.3027.5944,418,700
Oct 31, 202229.0829.1828.0528.4327.7159,507,700
Oct 28, 202228.1829.2227.8629.0728.3491,695,700
Oct 27, 202227.4527.5926.1326.2725.6156,305,100
Oct 26, 202227.1927.8026.9927.2126.5237,111,100
Oct 25, 202227.1827.5627.0027.4126.7232,205,300
Oct 24, 202226.7527.4826.5227.1826.4943,831,600
Oct 21, 202225.8527.0525.7926.9726.2953,058,700
Oct 20, 202226.1526.9525.9526.0825.4233,247,700
Oct 19, 202225.7426.2525.6926.0025.3433,882,300
Oct 18, 202226.7426.9625.5425.8725.2251,126,900
Oct 17, 202226.3126.7526.1726.4225.7539,416,500
Oct 14, 202226.4626.6325.7625.9125.2648,185,400
Oct 13, 202224.7326.8424.5926.4225.7562,447,000
Oct 12, 202225.0525.5224.6625.3324.6939,634,100
Oct 11, 202225.0125.4824.6925.0424.4148,134,900
Oct 10, 202225.9425.9925.0925.2024.5643,409,300
Oct 07, 202226.1726.2825.6525.7225.0757,215,500
Oct 06, 202227.4427.7627.0027.1826.4933,985,100
Oct 05, 202227.3727.8426.8927.6426.9430,120,000
Oct 04, 202227.4327.8027.0927.7027.0042,427,500
Oct 03, 202226.3327.2526.0726.9726.2944,096,200
Sept 30, 202226.3026.5725.7425.7725.1243,821,000
Sept 29, 202226.7826.7826.1926.3825.7241,831,300
Sept 28, 202226.8627.2826.6027.1326.4540,433,400
Sept 27, 202227.4027.6026.6226.8926.2144,121,400
Sept 26, 202227.5627.7026.8626.9726.2944,786,400
Sept 23, 202227.9027.9027.1927.5226.8343,491,100
Sept 22, 202228.4028.5028.0428.0727.3636,092,700
Sept 21, 202229.1529.5928.4628.4727.7539,977,300
Sept 20, 202229.0729.1728.7128.9628.2331,129,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...