Mail

INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	59.98	60.00	59.24	59.60	59.60	21,800,500
Jan. 16, 2020	59.26	59.84	59.07	59.66	59.66	21,365,500
Jan. 15, 2020	59.30	59.65	58.75	58.94	58.94	18,498,800
Jan. 14, 2020	59.49	59.74	59.19	59.43	59.43	17,051,200
Jan. 13, 2020	59.17	59.78	59.08	59.59	59.59	16,453,300
Jan. 10, 2020	59.57	60.08	58.87	58.94	58.94	15,200,600
Jan. 09, 2020	59.05	59.51	58.83	59.30	59.30	18,813,300
Jan. 08, 2020	58.89	59.32	58.52	58.97	58.97	23,133,500
Jan. 07, 2020	59.78	59.80	58.89	58.93	58.93	21,876,100
Jan. 06, 2020	59.59	60.20	59.33	59.93	59.93	17,755,200
Jan. 03, 2020	59.81	60.70	59.81	60.10	60.10	15,293,900
Jan. 02, 2020	60.24	60.97	60.22	60.84	60.84	18,056,000
Dec. 31, 2019	59.62	59.93	59.36	59.85	59.85	14,432,900
Dec. 30, 2019	59.99	60.05	59.38	59.62	59.62	12,750,500
Dec. 27, 2019	59.91	60.48	59.90	60.08	60.08	14,085,800
Dec. 26, 2019	59.41	59.85	59.35	59.82	59.82	11,480,300
Dec. 24, 2019	59.25	59.48	59.16	59.41	59.41	6,313,200
Dec. 23, 2019	59.06	59.78	59.04	59.23	59.23	23,593,000
Dec. 20, 2019	58.32	59.05	57.89	58.95	58.95	49,953,000
Dec. 19, 2019	57.17	57.99	56.97	57.96	57.96	18,865,100
Dec. 18, 2019	57.39	57.46	56.94	57.17	57.17	28,261,000
Dec. 17, 2019	58.00	58.10	57.13	57.30	57.30	21,653,100
Dec. 16, 2019	58.21	58.57	57.65	57.70	57.70	19,131,200
Dec. 13, 2019	57.55	58.34	57.38	57.79	57.79	22,795,200
Dec. 12, 2019	56.75	58.05	56.61	57.55	57.55	27,883,300
Dec. 11, 2019	56.91	57.17	56.58	57.07	57.07	20,051,100
Dec. 10, 2019	56.71	56.83	56.44	56.59	56.59	16,157,900
Dec. 09, 2019	56.54	56.96	56.50	56.53	56.53	14,298,600
Dec. 06, 2019	56.66	56.99	56.42	56.81	56.81	16,476,800
Dec. 05, 2019	56.41	56.41	55.76	56.08	56.08	17,673,700
Dec. 04, 2019	56.66	56.66	55.86	56.02	56.02	18,881,400
Dec. 03, 2019	56.86	56.86	55.75	56.07	56.07	25,737,400
Dec. 02, 2019	58.55	58.69	57.47	57.66	57.66	19,154,500
Nov. 29, 2019	58.15	58.30	57.79	58.05	58.05	9,481,100
Nov. 27, 2019	58.53	58.59	57.91	58.51	58.51	18,184,200
Nov. 26, 2019	58.95	59.13	58.45	58.90	58.90	22,338,700
Nov. 25, 2019	58.00	58.84	58.00	58.81	58.81	15,011,700
Nov. 22, 2019	58.34	58.65	57.49	57.61	57.61	15,690,200
Nov. 21, 2019	57.49	58.30	57.41	58.22	58.22	16,139,000
Nov. 20, 2019	58.26	58.36	57.37	57.90	57.90	18,542,300
Nov. 19, 2019	58.48	58.65	57.75	58.35	58.35	17,061,900
Nov. 18, 2019	57.70	58.48	57.57	58.25	58.25	16,097,500
Nov. 15, 2019	58.17	58.70	57.62	57.96	57.96	16,112,100
Nov. 14, 2019	57.61	58.04	57.57	57.81	57.81	12,119,000
Nov. 13, 2019	57.87	57.97	57.35	57.89	57.89	15,332,700
Nov. 12, 2019	58.40	58.80	58.03	58.20	58.20	11,952,500
Nov. 11, 2019	57.97	58.50	57.90	58.35	58.35	11,228,900
Nov. 08, 2019	57.85	58.30	57.31	58.27	58.27	11,888,900
Nov. 07, 2019	58.00	58.55	57.86	58.05	58.05	16,962,800
Nov. 06, 2019	57.49	57.71	56.98	57.60	57.60	17,721,000
Nov. 06, 2019	0.315 Dividend
Nov. 05, 2019	57.47	58.35	57.21	57.55	57.24	20,865,400
Nov. 04, 2019	56.93	57.80	56.85	57.61	57.29	19,068,000
Nov. 01, 2019	55.94	56.65	55.62	56.51	56.20	17,953,500
Oct. 31, 2019	56.33	56.60	55.62	56.53	56.22	19,249,700
Oct. 30, 2019	56.32	56.63	55.62	56.60	56.29	15,248,000
Oct. 29, 2019	56.37	57.24	56.24	56.34	56.03	18,155,800
Oct. 28, 2019	56.38	56.81	56.06	56.76	56.45	32,307,500
Oct. 25, 2019	54.19	56.61	53.92	56.46	56.15	59,767,700
Oct. 24, 2019	52.09	52.43	51.43	52.23	51.94	23,413,000
Oct. 23, 2019	51.37	51.96	51.20	51.72	51.44	15,887,500
Oct. 22, 2019	51.90	52.32	51.89	52.01	51.73	13,114,300
Oct. 21, 2019	51.52	52.17	51.34	52.13	51.84	12,189,000
Oct. 18, 2019	51.75	51.82	51.03	51.36	51.08	16,974,100
Oct. 17, 2019	52.64	52.84	51.38	51.86	51.58	16,533,900
Oct. 16, 2019	52.35	52.56	52.12	52.45	52.16	14,769,300
Oct. 15, 2019	51.93	53.07	51.83	52.65	52.36	18,878,100
Oct. 14, 2019	51.90	51.95	51.44	51.64	51.36	15,016,800
Oct. 11, 2019	52.00	52.79	51.82	52.09	51.80	24,072,500
Oct. 10, 2019	50.41	51.78	50.40	51.11	50.83	13,907,900
Oct. 09, 2019	50.47	50.79	50.15	50.48	50.20	11,834,900
Oct. 08, 2019	50.16	50.48	49.61	49.73	49.46	17,409,100
Oct. 07, 2019	50.70	51.23	50.56	50.62	50.34	12,081,400
Oct. 04, 2019	50.35	50.97	50.03	50.92	50.64	12,644,900
Oct. 03, 2019	49.50	50.07	48.53	50.03	49.76	16,320,100
Oct. 02, 2019	50.31	50.37	48.98	49.39	49.12	20,078,700
Oct. 01, 2019	51.97	52.24	50.43	50.76	50.48	18,413,100
Sep. 30, 2019	51.19	51.60	50.94	51.53	51.25	13,652,100
Sep. 27, 2019	50.63	51.22	50.34	50.78	50.50	14,845,700
Sep. 26, 2019	50.98	51.15	50.34	50.92	50.64	11,351,800
Sep. 25, 2019	49.75	51.21	49.42	51.02	50.74	19,486,700
Sep. 24, 2019	51.10	51.18	49.64	49.82	49.55	28,197,400
Sep. 23, 2019	50.83	51.23	50.39	50.90	50.62	18,916,600
Sep. 20, 2019	51.60	51.88	50.56	50.72	50.44	37,067,900
Sep. 19, 2019	51.70	51.99	51.50	51.57	51.29	11,428,400
Sep. 18, 2019	52.13	52.13	51.16	51.74	51.46	14,906,800
Sep. 17, 2019	52.05	52.14	51.35	51.95	51.67	19,641,100
Sep. 16, 2019	51.90	52.29	51.70	52.20	51.91	13,354,600
Sep. 13, 2019	52.76	53.00	52.23	52.54	52.25	18,010,800
Sep. 12, 2019	53.00	53.33	52.07	53.01	52.72	23,308,700
Sep. 11, 2019	51.60	52.79	51.38	52.79	52.50	18,968,900
Sep. 10, 2019	51.33	51.84	50.83	51.82	51.54	18,532,000
Sep. 09, 2019	51.06	52.03	51.02	51.59	51.31	20,749,700
Sep. 06, 2019	50.25	50.99	50.07	50.92	50.64	17,067,900
Sep. 05, 2019	49.93	51.17	49.87	50.10	49.83	30,014,200
Sep. 04, 2019	47.56	48.95	47.54	48.92	48.65	23,450,700
Sep. 03, 2019	47.12	47.22	46.50	46.98	46.72	15,003,800
Aug. 30, 2019	47.24	47.79	47.16	47.41	47.15	16,922,600
Aug. 29, 2019	46.46	47.22	46.40	46.87	46.61	17,803,800
Aug. 28, 2019	45.70	45.91	45.37	45.79	45.54	14,888,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...