Canada markets close in 37 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202148.5248.8247.9648.1548.1528,169,526
Oct. 26, 202149.4049.4447.9348.2848.2868,345,300
Oct. 25, 202149.8350.0749.3149.4149.4143,178,800
Oct. 22, 202150.3950.5549.1449.4649.46109,800,100
Oct. 21, 202154.9356.0754.8356.0056.0038,390,900
Oct. 20, 202155.2555.4955.0855.3755.3716,850,300
Oct. 19, 202154.6355.2254.3755.2155.2118,392,900
Oct. 18, 202154.1954.5653.7254.4754.4722,407,600
Oct. 15, 202154.2054.4953.8154.4654.4625,223,000
Oct. 14, 202152.9054.0052.7353.9053.9026,586,700
Oct. 13, 202152.3852.5851.8752.2652.2618,534,000
Oct. 12, 202153.5753.7252.0152.1752.1732,784,300
Oct. 11, 202153.8154.4153.4253.4453.4414,398,800
Oct. 08, 202154.5554.5853.7053.8153.8116,064,100
Oct. 07, 202154.3254.9954.1254.1854.1820,704,400
Oct. 06, 202153.4854.0753.0753.9853.9820,059,600
Oct. 05, 202153.5554.3453.4853.9553.9518,129,400
Oct. 04, 202153.9354.3353.0853.4753.4727,353,300
Oct. 01, 202153.6554.1153.0553.8653.8619,895,100
Sep. 30, 202153.7653.9853.2653.2853.2820,519,200
Sep. 29, 202154.0054.0553.1853.4953.4920,514,300
Sep. 28, 202154.1854.5953.9654.0054.0024,691,300
Sep. 27, 202153.9454.8753.8254.6654.6613,899,900
Sep. 24, 202153.7854.4253.7354.2254.2212,976,200
Sep. 23, 202153.7554.3053.6054.0354.0316,474,300
Sep. 22, 202153.4053.8753.0053.5053.5018,594,100
Sep. 21, 202153.2053.4552.8352.8752.8717,968,900
Sep. 20, 202153.2153.5052.3252.9852.9835,051,900
Sep. 17, 202154.5954.5953.6754.2654.2635,359,200
Sep. 16, 202154.8654.9554.2454.8354.8319,863,100
Sep. 15, 202154.6755.1554.4255.1255.1218,796,200
Sep. 14, 202155.3755.4454.2754.5254.5222,072,700
Sep. 13, 202154.6155.4954.4154.9954.9922,639,200
Sep. 10, 202153.8554.9853.8153.8453.8420,307,000
Sep. 09, 202153.6653.8953.3453.4053.4013,495,800
Sep. 08, 202153.7353.9252.9953.5753.5718,235,100
Sep. 07, 202153.5753.9553.4453.6553.6513,915,000
Sep. 03, 202153.4454.0853.3253.5153.5113,456,200
Sep. 02, 202153.8053.8953.3553.7353.7315,869,500
Sep. 01, 202154.1154.1653.5353.6753.6718,615,000
Aug. 31, 202154.4454.5053.6654.0654.0622,350,100
Aug. 30, 202154.2654.8753.7653.9453.9414,581,300
Aug. 27, 202153.3653.9452.9253.8953.8916,521,400
Aug. 26, 202153.7553.7552.9753.1353.1319,570,000
Aug. 25, 202154.0854.2353.7353.8153.8115,048,400
Aug. 24, 202153.5653.9753.3153.8153.8120,348,800
Aug. 23, 202152.5953.5452.4853.2353.2323,976,300
Aug. 20, 202152.1652.3851.4252.0152.0125,719,900
Aug. 19, 202152.0552.6751.5852.4452.4422,999,400
Aug. 18, 202152.6053.0352.1152.1952.1915,061,700
Aug. 17, 202153.1753.1852.2252.6952.6922,014,900
Aug. 16, 202153.2353.4953.0053.4753.4717,690,300
Aug. 13, 202153.5053.5653.0653.4953.4915,276,900
Aug. 12, 202154.1754.1853.2653.5453.5415,070,100
Aug. 11, 202154.2654.3653.8454.1454.1418,590,800
Aug. 10, 202154.2454.3953.5153.9453.9416,215,700
Aug. 09, 202154.0854.4153.8354.0554.0514,670,100
Aug. 06, 202153.8654.1353.7353.9253.9219,252,600
Aug. 05, 202153.9954.0253.5853.8953.8915,310,000
Aug. 05, 20210.348 Dividend
Aug. 04, 202154.2554.4453.7053.9053.5517,612,700
Aug. 03, 202153.8954.1653.2654.0653.7116,375,900
Aug. 02, 202153.9954.4753.5453.6853.3318,098,100
Jul. 30, 202153.6553.9053.2553.7253.3716,460,000
Jul. 29, 202153.4854.1053.3253.7053.3516,886,600
Jul. 28, 202153.0353.9252.9453.0752.7328,478,800
Jul. 27, 202153.1253.2052.3153.1852.8439,878,000
Jul. 26, 202152.8154.5452.7654.3153.9632,881,200
Jul. 23, 202154.5854.7152.3253.0052.6667,742,300
Jul. 22, 202156.0656.5455.6855.9655.6036,691,000
Jul. 21, 202155.1856.2855.0156.2355.8718,497,200
Jul. 20, 202154.9255.5654.2755.2454.8819,867,000
Jul. 19, 202154.4154.8153.9754.6454.2927,007,700
Jul. 16, 202156.0556.9354.9054.9754.6225,263,800
Jul. 15, 202156.4056.4055.5755.8155.4518,917,000
Jul. 14, 202157.1757.4656.3356.5256.1616,263,600
Jul. 13, 202156.6257.3056.3456.8756.5015,716,000
Jul. 12, 202156.2656.7656.1156.7356.3615,392,800
Jul. 09, 202155.5156.1155.3155.9955.6318,708,000
Jul. 08, 202155.3155.7254.7955.3955.0319,162,000
Jul. 07, 202156.3756.4555.7155.9655.6014,857,400
Jul. 06, 202156.9257.0155.7056.0955.7326,186,600
Jul. 02, 202156.5556.9956.3256.7656.3917,219,400
Jul. 01, 202156.1356.6455.8756.0155.6524,871,600
Jun. 30, 202156.3456.3855.3956.1455.7829,891,600
Jun. 29, 202157.5557.8355.8856.7556.3826,360,000
Jun. 28, 202156.3657.7356.3457.4857.1122,480,900
Jun. 25, 202156.0256.4155.7555.9155.5521,101,200
Jun. 24, 202155.4956.1055.3456.0755.7121,209,700
Jun. 23, 202155.8755.9755.2355.2654.9020,287,900
Jun. 22, 202155.9456.2855.5055.8755.5118,682,800
Jun. 21, 202155.7556.0455.3755.8755.5119,254,600
Jun. 18, 202156.6856.7555.1055.6755.3155,118,300
Jun. 17, 202157.0557.9056.7057.1856.8121,498,800
Jun. 16, 202158.1558.3756.7757.2256.8521,879,700
Jun. 15, 202158.2158.4257.8057.9957.6220,806,500
Jun. 14, 202158.0258.2057.2358.1957.8121,784,500
Jun. 11, 202157.4757.9456.9557.8557.4818,119,700
Jun. 10, 202157.1558.0356.9357.3857.0126,738,100
Jun. 09, 202157.3657.4856.9757.0056.6313,904,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...