INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202059.9860.0059.2459.6059.6021,800,500
Jan. 16, 202059.2659.8459.0759.6659.6621,365,500
Jan. 15, 202059.3059.6558.7558.9458.9418,498,800
Jan. 14, 202059.4959.7459.1959.4359.4317,051,200
Jan. 13, 202059.1759.7859.0859.5959.5916,453,300
Jan. 10, 202059.5760.0858.8758.9458.9415,200,600
Jan. 09, 202059.0559.5158.8359.3059.3018,813,300
Jan. 08, 202058.8959.3258.5258.9758.9723,133,500
Jan. 07, 202059.7859.8058.8958.9358.9321,876,100
Jan. 06, 202059.5960.2059.3359.9359.9317,755,200
Jan. 03, 202059.8160.7059.8160.1060.1015,293,900
Jan. 02, 202060.2460.9760.2260.8460.8418,056,000
Dec. 31, 201959.6259.9359.3659.8559.8514,432,900
Dec. 30, 201959.9960.0559.3859.6259.6212,750,500
Dec. 27, 201959.9160.4859.9060.0860.0814,085,800
Dec. 26, 201959.4159.8559.3559.8259.8211,480,300
Dec. 24, 201959.2559.4859.1659.4159.416,313,200
Dec. 23, 201959.0659.7859.0459.2359.2323,593,000
Dec. 20, 201958.3259.0557.8958.9558.9549,953,000
Dec. 19, 201957.1757.9956.9757.9657.9618,865,100
Dec. 18, 201957.3957.4656.9457.1757.1728,261,000
Dec. 17, 201958.0058.1057.1357.3057.3021,653,100
Dec. 16, 201958.2158.5757.6557.7057.7019,131,200
Dec. 13, 201957.5558.3457.3857.7957.7922,795,200
Dec. 12, 201956.7558.0556.6157.5557.5527,883,300
Dec. 11, 201956.9157.1756.5857.0757.0720,051,100
Dec. 10, 201956.7156.8356.4456.5956.5916,157,900
Dec. 09, 201956.5456.9656.5056.5356.5314,298,600
Dec. 06, 201956.6656.9956.4256.8156.8116,476,800
Dec. 05, 201956.4156.4155.7656.0856.0817,673,700
Dec. 04, 201956.6656.6655.8656.0256.0218,881,400
Dec. 03, 201956.8656.8655.7556.0756.0725,737,400
Dec. 02, 201958.5558.6957.4757.6657.6619,154,500
Nov. 29, 201958.1558.3057.7958.0558.059,481,100
Nov. 27, 201958.5358.5957.9158.5158.5118,184,200
Nov. 26, 201958.9559.1358.4558.9058.9022,338,700
Nov. 25, 201958.0058.8458.0058.8158.8115,011,700
Nov. 22, 201958.3458.6557.4957.6157.6115,690,200
Nov. 21, 201957.4958.3057.4158.2258.2216,139,000
Nov. 20, 201958.2658.3657.3757.9057.9018,542,300
Nov. 19, 201958.4858.6557.7558.3558.3517,061,900
Nov. 18, 201957.7058.4857.5758.2558.2516,097,500
Nov. 15, 201958.1758.7057.6257.9657.9616,112,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...