INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202331.3131.4029.8329.8629.8648,186,300
Jun 02, 202331.4031.5930.8331.3131.3136,496,200
Jun 01, 202331.8031.9431.0231.1331.1352,667,400
May 31, 202329.7032.2929.6731.4431.44136,243,800
May 30, 202329.7030.0429.0029.9929.9954,874,800
May 26, 202327.4429.0927.1029.0029.0071,910,600
May 25, 202328.2928.2926.8627.4027.4078,009,400
May 24, 202329.3129.4928.8229.0029.0028,045,800
May 23, 202330.0530.2029.4929.5129.5129,400,900
May 22, 202329.8530.4529.8230.2830.2828,693,400
May 19, 202329.6030.2429.5029.9329.9340,668,700
May 18, 202329.0029.7628.8729.6829.6836,529,200
May 17, 202329.5229.5628.6828.8728.8741,667,300
May 16, 202329.6229.9029.2129.2229.2222,812,000
May 15, 202328.9029.8328.8829.8029.8028,717,500
May 12, 202329.0329.1028.7228.9528.9524,147,300
May 11, 202329.6029.6828.8228.8628.8647,144,400
May 10, 202330.2930.4029.4929.9729.9740,526,500
May 09, 202330.3830.5829.9130.1030.1030,706,500
May 08, 202330.7030.8430.3930.7730.7730,882,800
May 05, 202331.3831.4130.7330.9930.9935,010,800
May 04, 202330.4431.7230.3831.2431.2446,104,000
May 04, 20230.125 Dividend
May 03, 202330.6431.1130.2530.6530.5245,554,500
May 02, 202330.3030.5829.7529.7729.6533,463,400
May 01, 202331.1131.2430.2830.3030.1836,918,500
Apr 28, 202331.9832.5730.8131.0630.9380,229,700
Apr 27, 202328.7529.9528.5129.8629.7460,186,200
Apr 26, 202329.2029.8128.8429.0528.9341,218,800
Apr 25, 202329.4429.5728.8728.8828.7638,289,900
Apr 24, 202330.1330.3729.6129.6629.5438,732,500
Apr 21, 202330.8430.8430.2330.3030.1828,655,800
Apr 20, 202330.7631.2530.7130.8630.7330,255,100
Apr 19, 202331.1031.5231.0831.1531.0225,746,600
Apr 18, 202332.4332.4631.7831.8331.7026,041,400
Apr 17, 202331.9532.6431.7732.1432.0129,601,100
Apr 14, 202332.0032.2431.6931.8931.7624,623,600
Apr 13, 202331.8232.4331.6532.1332.0029,722,300
Apr 12, 202332.7732.8931.9632.0231.8937,070,800
Apr 11, 202332.6633.1132.3232.3532.2227,059,100
Apr 10, 202332.6032.7632.2032.5232.3930,534,400
Apr 06, 202332.6033.0032.4632.8132.6828,551,900
Apr 05, 202332.8032.9932.3432.8332.7039,615,700
Apr 04, 202332.8533.8432.8433.1032.9755,714,100
Apr 03, 202332.9433.5632.5432.8932.7657,038,300
Mar 31, 202331.8032.9031.7332.6732.5459,765,000
Mar 30, 202331.8532.5831.8132.0931.9670,077,600
Mar 29, 202329.7731.8929.7631.5231.3985,556,200
Mar 28, 202329.0829.3328.6329.2929.1737,407,900
Mar 27, 202329.3729.7329.0829.1829.0634,758,200
Mar 24, 202329.0429.8128.9329.3629.2455,912,100
Mar 23, 202328.3829.1628.2229.0328.9143,785,500
Mar 22, 202328.4829.1228.1028.1328.0237,415,500
Mar 21, 202329.0029.1727.9828.4628.3455,650,800
Mar 20, 202329.8029.9028.6329.1629.0438,780,100
Mar 17, 202329.9231.0029.4429.8129.6980,628,500
Mar 16, 202328.3930.2728.3930.1830.0675,779,500
Mar 15, 202327.7328.5027.6628.4128.2949,322,800
Mar 14, 202327.3528.1027.2528.0127.9047,689,800
Mar 13, 202326.7427.3126.6126.9526.8450,977,000
Mar 10, 202326.5527.5226.3227.2227.1165,187,000
Mar 09, 202325.9826.9825.9726.4426.3354,886,100
Mar 08, 202325.5626.0125.4525.9825.8736,071,900
Mar 07, 202325.8425.9925.5025.5325.4343,164,600
Mar 06, 202326.4726.5425.9325.9925.8837,879,800
Mar 03, 202326.2026.4826.0126.4026.2936,744,900
Mar 02, 202325.2126.3025.1226.2026.0948,309,300
Mar 01, 202325.0325.9224.9725.3325.2347,823,400
Feb 28, 202324.9425.1224.7324.9324.8350,255,300
Feb 27, 202325.5525.5824.8824.9024.8037,657,000
Feb 24, 202325.2225.3524.9225.1425.0444,089,900
Feb 23, 202325.7826.0825.3225.6125.5156,473,200
Feb 22, 202325.9126.9025.3025.4725.3789,195,300
Feb 21, 202327.1127.2726.0426.0625.9563,668,400
Feb 17, 202328.0028.0727.3827.6127.5032,086,200
Feb 16, 202328.5028.8328.1328.2028.0828,972,500
Feb 15, 202328.3628.8828.1628.8528.7323,359,400
Feb 14, 202328.3828.7227.9928.6428.5227,928,900
Feb 13, 202327.8728.5527.7228.5528.4332,347,500
Feb 10, 202327.6327.9927.3427.8027.6931,232,500
Feb 09, 202328.6828.8227.5727.7327.6243,906,400
Feb 08, 202328.9529.1228.2128.2428.1236,479,100
Feb 07, 202328.6529.2728.4329.0528.9350,780,800
Feb 06, 202329.5529.6528.6128.6928.5748,726,400
Feb 06, 20230.365 Dividend
Feb 03, 202329.6231.1729.5330.3229.8357,603,100
Feb 02, 202329.2530.3028.8030.1929.7062,230,700
Feb 01, 202327.8929.4327.6829.0728.6063,330,600
Jan 31, 202327.7828.2927.5328.2627.8152,621,600
Jan 30, 202327.7228.5127.6727.9527.5055,145,800
Jan 27, 202327.0728.2426.7828.1627.71148,548,200
Jan 26, 202330.0630.1129.3330.0929.6156,088,100
Jan 25, 202329.5229.8929.1729.7029.2228,268,000
Jan 24, 202329.9430.1929.7329.9229.4424,855,100
Jan 23, 202329.3330.4929.1830.2729.7838,795,800
Jan 20, 202328.4229.2328.2529.2228.7535,158,500
Jan 19, 202328.6128.7628.2428.4227.9636,886,600
Jan 18, 202329.8029.8228.6328.8128.3544,199,600
Jan 17, 202330.1830.2629.5229.6029.1234,759,100
Jan 13, 202329.9730.1729.8130.1129.6331,361,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...