INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201958.1758.7057.6257.9657.9615,220,926
Nov. 14, 201957.6158.0457.5757.8157.8112,119,000
Nov. 13, 201957.8757.9757.3557.8957.8915,332,700
Nov. 12, 201958.4058.8058.0358.2058.2011,952,500
Nov. 11, 201957.9758.5057.9058.3558.3511,228,900
Nov. 08, 201957.8558.3057.3158.2758.2711,888,900
Nov. 07, 201958.0058.5557.8658.0558.0516,962,800
Nov. 06, 201957.4957.7156.9857.6057.6017,721,000
Nov. 06, 20190.315 Dividend
Nov. 05, 201957.4758.3557.2157.5557.2420,865,400
Nov. 04, 201956.9357.8056.8557.6157.2919,068,000
Nov. 01, 201955.9456.6555.6256.5156.2017,953,500
Oct. 31, 201956.3356.6055.6256.5356.2219,249,700
Oct. 30, 201956.3256.6355.6256.6056.2915,248,000
Oct. 29, 201956.3757.2456.2456.3456.0318,155,800
Oct. 28, 201956.3856.8156.0656.7656.4532,307,500
Oct. 25, 201954.1956.6153.9256.4656.1559,767,700
Oct. 24, 201952.0952.4351.4352.2351.9423,413,000
Oct. 23, 201951.3751.9651.2051.7251.4415,887,500
Oct. 22, 201951.9052.3251.8952.0151.7313,114,300
Oct. 21, 201951.5252.1751.3452.1351.8412,189,000
Oct. 18, 201951.7551.8251.0351.3651.0816,974,100
Oct. 17, 201952.6452.8451.3851.8651.5816,533,900
Oct. 16, 201952.3552.5652.1252.4552.1614,769,300
Oct. 15, 201951.9353.0751.8352.6552.3618,878,100
Oct. 14, 201951.9051.9551.4451.6451.3615,016,800
Oct. 11, 201952.0052.7951.8252.0951.8024,072,500
Oct. 10, 201950.4151.7850.4051.1150.8313,907,900
Oct. 09, 201950.4750.7950.1550.4850.2011,834,900
Oct. 08, 201950.1650.4849.6149.7349.4617,409,100
Oct. 07, 201950.7051.2350.5650.6250.3412,081,400
Oct. 04, 201950.3550.9750.0350.9250.6412,644,900
Oct. 03, 201949.5050.0748.5350.0349.7616,320,100
Oct. 02, 201950.3150.3748.9849.3949.1220,078,700
Oct. 01, 201951.9752.2450.4350.7650.4818,413,100
Sep. 30, 201951.1951.6050.9451.5351.2513,652,100
Sep. 27, 201950.6351.2250.3450.7850.5014,845,700
Sep. 26, 201950.9851.1550.3450.9250.6411,351,800
Sep. 25, 201949.7551.2149.4251.0250.7419,486,700
Sep. 24, 201951.1051.1849.6449.8249.5528,197,400
Sep. 23, 201950.8351.2350.3950.9050.6218,916,600
Sep. 20, 201951.6051.8850.5650.7250.4437,067,900
Sep. 19, 201951.7051.9951.5051.5751.2911,428,400
Sep. 18, 201952.1352.1351.1651.7451.4614,906,800
Sep. 17, 201952.0552.1451.3551.9551.6719,641,100
Sep. 16, 201951.9052.2951.7052.2051.9113,354,600
Sep. 13, 201952.7653.0052.2352.5452.2518,010,800
Sep. 12, 201953.0053.3352.0753.0152.7223,308,700
Sep. 11, 201951.6052.7951.3852.7952.5018,968,900
Sep. 10, 201951.3351.8450.8351.8251.5418,532,000
Sep. 09, 201951.0652.0351.0251.5951.3120,749,700
Sep. 06, 201950.2550.9950.0750.9250.6417,067,900
Sep. 05, 201949.9351.1749.8750.1049.8330,014,200
Sep. 04, 201947.5648.9547.5448.9248.6523,450,700
Sep. 03, 201947.1247.2246.5046.9846.7215,003,800
Aug. 30, 201947.2447.7947.1647.4147.1516,922,600
Aug. 29, 201946.4647.2246.4046.8746.6117,803,800
Aug. 28, 201945.7045.9145.3745.7945.5414,888,800
Aug. 27, 201945.8746.1245.5045.7945.5416,925,500
Aug. 26, 201945.8245.8245.2545.5645.3122,080,500
Aug. 23, 201946.3546.6344.8044.9644.7132,814,000
Aug. 22, 201947.2847.4346.6946.7846.5219,783,000
Aug. 21, 201947.1147.2946.8947.1546.8915,915,000
Aug. 20, 201947.0347.1246.4646.6046.3423,113,300
Aug. 19, 201947.4647.6047.0447.2346.9721,403,600
Aug. 16, 201946.3446.6846.0646.5046.2522,701,800
Aug. 15, 201946.1046.1845.4445.7045.4521,896,000
Aug. 14, 201946.0646.6345.6545.8745.6225,650,200
Aug. 13, 201945.4947.0545.3646.8446.5828,959,500
Aug. 12, 201945.7646.0745.4445.6045.3518,494,300
Aug. 09, 201946.9447.0045.7845.9845.7324,975,500
Aug. 08, 201946.1647.3745.9147.1746.9130,643,700
Aug. 07, 201946.3046.8845.9746.7346.4729,440,400
Aug. 06, 201947.1547.5646.7746.9646.7026,119,600
Aug. 06, 20190.315 Dividend
Aug. 05, 201947.7647.9646.5746.9746.4038,936,600
Aug. 02, 201949.0949.3648.5048.6848.0927,881,600
Aug. 01, 201950.5251.8949.4749.5048.9034,020,800
Jul. 31, 201951.5151.7250.0550.5549.9424,169,800
Jul. 30, 201951.7152.3151.5651.7051.0716,487,700
Jul. 29, 201951.5352.5650.7852.5151.8721,897,500
Jul. 26, 201952.6953.5051.5351.5950.9636,401,500
Jul. 25, 201952.5152.6051.8852.1651.5327,765,400
Jul. 24, 201951.9852.9751.8052.9252.2820,896,400
Jul. 23, 201952.0052.0051.3051.7551.1218,413,500
Jul. 22, 201950.0151.5249.8951.3550.7321,688,000
Jul. 19, 201949.9650.6649.9150.2749.6629,141,100
Jul. 18, 201949.2849.9948.8949.9449.3315,671,600
Jul. 17, 201949.5049.7049.2449.3948.7911,928,600
Jul. 16, 201949.9150.0048.9649.1748.5717,131,400
Jul. 15, 201950.0050.2549.7750.1249.5114,345,100
Jul. 12, 201949.0049.9348.8149.9249.3120,148,700
Jul. 11, 201948.5648.7848.3148.6048.0116,615,100
Jul. 10, 201947.9248.6147.9048.2147.6216,032,300
Jul. 09, 201947.3647.8047.1347.7547.1717,853,200
Jul. 08, 201947.6247.9547.0747.8247.2416,564,300
Jul. 05, 201948.0348.1847.4448.0847.5014,339,200
Jul. 03, 201948.1848.5648.0048.5247.9310,739,100
Jul. 02, 201947.9148.2247.6948.1247.5415,381,600
Jul. 01, 201949.2949.4547.7548.0547.4727,423,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...