Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.74-0.96 (-2.15%)
At close: 04:00PM EST
43.77 +0.03 (+0.07%)
After hours: 07:59PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202344.3644.3642.8643.7443.7443,922,500
Nov 30, 202344.6545.0944.4144.7044.7046,263,000
Nov 29, 202344.6045.3444.6044.9444.9438,982,000
Nov 28, 202343.6944.3843.6644.2344.2324,548,900
Nov 27, 202343.6544.5543.6544.0844.0833,339,900
Nov 24, 202343.6844.0043.6143.9643.9613,037,100
Nov 22, 202344.0344.6343.5443.6743.6731,481,200
Nov 21, 202344.5044.6643.3043.6443.6437,252,100
Nov 20, 202343.7844.9343.7844.7444.7444,564,900
Nov 17, 202342.9143.8142.5643.8143.8149,735,000
Nov 16, 202341.0043.4040.8243.3543.3586,405,700
Nov 15, 202339.5940.8439.5840.6140.6147,392,100
Nov 14, 202338.8039.4938.0739.4139.4145,457,400
Nov 13, 202338.3538.5738.1438.2338.2324,558,300
Nov 10, 202338.2438.9938.2438.8638.8638,862,500
Nov 09, 202338.0538.5237.7737.8037.8048,955,800
Nov 08, 202338.8538.8937.7537.9237.9233,483,400
Nov 07, 202338.2438.9037.9838.7738.7732,052,000
Nov 06, 202338.0238.2037.8537.9537.9523,877,200
Nov 06, 20230.125 Dividend
Nov 03, 202338.0038.3237.6738.1438.0130,493,400
Nov 02, 202337.5837.8236.9137.7037.5835,440,000
Nov 01, 202336.5037.3236.2837.2937.1741,710,700
Oct 31, 202335.6636.5735.6236.5036.3841,185,200
Oct 30, 202335.4735.9634.9235.6935.5736,656,300
Oct 27, 202334.6636.3834.6035.5435.4284,128,200
Oct 26, 202332.8933.2232.1532.5232.4159,142,500
Oct 25, 202334.1834.4532.5532.8332.7244,658,500
Oct 24, 202333.6434.7133.6434.5934.4852,673,900
Oct 23, 202334.6035.1933.3933.8533.7453,924,700
Oct 20, 202335.6536.2834.8734.9234.8132,291,800
Oct 19, 202335.9636.3635.5235.6735.5529,201,800
Oct 18, 202335.5236.0235.4535.6435.5222,086,000
Oct 17, 202335.9236.3535.0736.0635.9424,993,600
Oct 16, 202336.1436.9436.0836.5636.4429,555,800
Oct 13, 202336.7436.7935.8635.9735.8528,390,100
Oct 12, 202336.8037.2236.3936.8436.7223,639,200
Oct 11, 202336.6237.0336.3836.8836.7619,262,600
Oct 10, 202336.1436.7435.8136.4336.3124,044,100
Oct 09, 202335.7036.1735.5036.0635.9419,376,100
Oct 06, 202335.8736.4635.1836.1936.0733,252,300
Oct 05, 202335.9736.1035.6035.8935.7725,771,200
Oct 04, 202336.5236.5235.3335.9335.8139,842,200
Oct 03, 202335.2736.5435.2735.6935.5745,292,600
Oct 02, 202335.6135.9834.9835.4635.3426,086,200
Sept 29, 202335.6535.9135.1635.5535.4328,758,500
Sept 28, 202334.6535.6634.3835.1835.0632,265,300
Sept 27, 202333.9234.8333.8834.6134.5044,369,100
Sept 26, 202334.1434.7833.6433.8333.7234,198,300
Sept 25, 202334.0034.3733.7734.2934.1821,729,400
Sept 22, 202334.8134.8934.1434.1834.0729,232,700
Sept 21, 202334.5735.2534.4634.6534.5445,215,900
Sept 20, 202336.2236.2534.6334.6934.5857,660,800
Sept 19, 202338.0438.1036.0236.3436.2253,288,100
Sept 18, 202337.6238.3937.5137.9937.8729,322,200
Sept 15, 202338.4238.5237.6237.8837.7668,868,800
Sept 14, 202338.8138.9038.3038.6738.5430,616,500
Sept 13, 202338.8039.1538.2538.7138.5835,407,800
Sept 12, 202338.6540.0738.6538.8638.7355,326,600
Sept 11, 202338.2438.7437.8438.5938.4636,349,300
Sept 08, 202338.1238.8337.7138.0137.8944,255,200
Sept 07, 202336.8338.3436.7538.1838.0567,659,700
Sept 06, 202336.5637.0436.0336.9836.8639,643,400
Sept 05, 202336.5837.4136.4636.7136.5943,379,400
Sept 01, 202335.7936.7535.7336.6136.4943,782,600
Aug 31, 202334.3235.5634.3035.1435.0248,157,600
Aug 30, 202334.0634.6633.7834.5334.4226,279,200
Aug 29, 202333.4934.4833.4734.3134.2029,943,600
Aug 28, 202333.5033.7833.2133.6233.5122,341,800
Aug 25, 202332.5333.4032.3533.2533.1427,324,800
Aug 24, 202333.7234.0932.4932.5932.4837,931,000
Aug 23, 202332.8834.1532.8033.9833.8732,324,300
Aug 22, 202333.2233.8032.8332.8932.7823,434,200
Aug 21, 202332.6033.1732.0233.1433.0343,718,200
Aug 18, 202332.2332.9132.1832.7532.6423,692,300
Aug 17, 202333.5633.5932.3532.5832.4739,906,700
Aug 16, 202334.5234.6333.4633.5333.4235,757,300
Aug 15, 202335.4135.6334.7534.7734.6627,420,300
Aug 14, 202334.6735.7134.4735.6835.5636,896,100
Aug 11, 202334.4634.9534.3634.8934.7828,752,000
Aug 10, 202334.7035.0934.4834.6834.5730,957,300
Aug 09, 202335.0035.1034.2334.2834.1728,720,200
Aug 08, 202334.6735.1033.8635.0234.9134,753,600
Aug 07, 202335.4135.5534.7535.2335.1122,486,900
Aug 04, 202334.4835.5634.4835.1435.0226,664,300
Aug 04, 20230.125 Dividend
Aug 03, 202334.2935.0334.1334.8734.6324,817,900
Aug 02, 202335.1535.1834.2834.3934.1539,052,000
Aug 01, 202335.8236.0235.2835.8035.5524,702,200
Jul 31, 202336.8737.1935.6735.7735.5255,630,700
Jul 28, 202336.7536.9935.5136.8336.5890,863,000
Jul 27, 202334.8235.0334.1134.5534.3158,890,800
Jul 26, 202333.7234.5333.7034.3634.1232,643,200
Jul 25, 202333.7034.3433.4034.1033.8731,771,100
Jul 24, 202333.8434.4633.5633.6333.4025,225,800
Jul 21, 202333.7334.2533.4234.0233.7979,724,100
Jul 20, 202333.7034.2133.2333.3733.1437,878,000
Jul 19, 202334.4034.8434.3334.4634.2226,486,700
Jul 18, 202334.2834.7033.8334.5034.2629,679,500
Jul 17, 202333.1634.6033.0734.3734.1334,111,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...