INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201951.6051.8850.5650.7250.7237,067,900
Sep 19, 201951.7051.9951.5051.5751.5711,428,400
Sep 18, 201952.1352.1351.1651.7451.7414,906,800
Sep 17, 201952.0552.1451.3551.9551.9519,641,100
Sep 16, 201951.9052.2951.7052.2052.2013,354,600
Sep 13, 201952.7653.0052.2352.5452.5418,010,800
Sep 12, 201953.0053.3352.0753.0153.0123,308,700
Sep 11, 201951.6052.7951.3852.7952.7918,968,900
Sep 10, 201951.3351.8450.8351.8251.8218,532,000
Sep 09, 201951.0652.0351.0251.5951.5920,749,700
Sep 06, 201950.2550.9950.0750.9250.9217,067,900
Sep 05, 201949.9351.1749.8750.1050.1030,014,200
Sep 04, 201947.5648.9547.5448.9248.9223,450,700
Sep 03, 201947.1247.2246.5046.9846.9815,003,800
Aug 30, 201947.2447.7947.1647.4147.4116,922,600
Aug 29, 201946.4647.2246.4046.8746.8717,803,800
Aug 28, 201945.7045.9145.3745.7945.7914,888,800
Aug 27, 201945.8746.1245.5045.7945.7916,925,500
Aug 26, 201945.8245.8245.2545.5645.5622,080,500
Aug 23, 201946.3546.6344.8044.9644.9632,814,000
Aug 22, 201947.2847.4346.6946.7846.7819,783,000
Aug 21, 201947.1147.2946.8947.1547.1515,915,000
Aug 20, 201947.0347.1246.4646.6046.6023,113,300
Aug 19, 201947.4647.6047.0447.2347.2321,403,600
Aug 16, 201946.3446.6846.0646.5046.5022,701,800
Aug 15, 201946.1046.1845.4445.7045.7021,896,000
Aug 14, 201946.0646.6345.6545.8745.8725,650,200
Aug 13, 201945.4947.0545.3646.8446.8428,959,500
Aug 12, 201945.7646.0745.4445.6045.6018,490,300
Aug 09, 201946.9447.0045.7845.9845.9824,975,500
Aug 08, 201946.1647.3745.9147.1747.1730,643,700
Aug 07, 201946.3046.8845.9746.7346.7329,440,400
Aug 06, 201947.1547.5646.7746.9646.9626,119,600
Aug 06, 20190.315 Dividend
Aug 05, 201947.7647.9646.5746.9746.6638,936,600
Aug 02, 201949.0949.3648.5048.6848.3527,881,600
Aug 01, 201950.5251.8949.4749.5049.1734,020,800
Jul 31, 201951.5151.7250.0550.5550.2124,169,800
Jul 30, 201951.7152.3151.5651.7051.3516,487,700
Jul 29, 201951.5352.5650.7852.5152.1621,897,500
Jul 26, 201952.6953.5051.5351.5951.2436,401,500
Jul 25, 201952.5152.6051.8852.1651.8127,765,400
Jul 24, 201951.9852.9751.8052.9252.5720,896,400
Jul 23, 201952.0052.0051.3051.7551.4018,413,500
Jul 22, 201950.0151.5249.8951.3551.0121,688,000
Jul 19, 201949.9650.6649.9150.2749.9329,141,100
Jul 18, 201949.2849.9948.8949.9449.6115,679,600
Jul 17, 201949.5049.7049.2449.3949.0611,928,600
Jul 16, 201949.9150.0048.9649.1748.8417,131,400
Jul 15, 201950.0050.2549.7750.1249.7814,345,100
Jul 12, 201949.0049.9348.8149.9249.5920,148,700
Jul 11, 201948.5648.7848.3148.6048.2716,615,100
Jul 10, 201947.9248.6147.9048.2147.8916,032,300
Jul 09, 201947.3647.8047.1347.7547.4317,853,200
Jul 08, 201947.6247.9547.0747.8247.5016,564,300
Jul 05, 201948.0348.1847.4448.0847.7614,339,200
Jul 03, 201948.1848.5648.0048.5248.1910,739,100
Jul 02, 201947.9148.2247.6948.1247.8015,381,600
Jul 01, 201949.2949.4547.7548.0547.7327,505,400
Jun 28, 201947.7748.2047.6847.8747.5526,646,200
Jun 27, 201948.1548.4247.2447.4647.1423,062,900
Jun 26, 201947.6548.4847.5648.1947.8721,886,300
Jun 25, 201947.5647.6846.8046.8546.5416,665,600
Jun 24, 201947.4047.8547.1747.6347.3114,479,900
Jun 21, 201946.9547.7346.8047.4647.1431,096,300
Jun 20, 201947.8748.0546.8747.1946.8720,126,800
Jun 19, 201947.4847.5847.0047.0746.7517,436,400
Jun 18, 201946.7548.0046.6047.3747.0525,732,300
Jun 17, 201946.1446.5345.8046.1345.8212,643,300
Jun 14, 201945.8346.4245.5546.1945.8815,381,100
Jun 13, 201946.6046.9646.5346.7046.3912,267,600
Jun 12, 201946.6746.6746.2546.3246.0115,900,600
Jun 11, 201947.2647.3246.5246.8546.5418,415,500
Jun 10, 201946.2347.1946.2046.8046.4920,806,100
Jun 07, 201945.2546.1245.1046.0345.7224,370,300
Jun 06, 201944.7545.1744.5145.1044.8019,076,200
Jun 05, 201945.1145.1844.1944.5544.2520,802,000
Jun 04, 201944.1644.8643.7744.7944.4928,094,900
Jun 03, 201944.2544.5943.2043.4643.1731,155,700
May 31, 201944.1844.9743.9344.0443.7425,532,500
May 30, 201944.3045.0344.2344.7344.4321,618,900
May 29, 201943.3544.5343.3344.2343.9328,450,300
May 28, 201944.6644.6943.3043.5743.2834,779,900
May 24, 201944.5945.0544.4944.5744.2727,168,100
May 23, 201943.3744.7442.8644.5344.2335,783,900
May 22, 201944.1544.4643.8544.0043.7016,932,500
May 21, 201944.3444.7844.1844.4644.1625,543,400
May 20, 201944.0044.5243.4543.5643.2728,675,000
May 17, 201945.1845.7344.7644.8944.5922,500,400
May 16, 201945.4745.9545.4245.5345.2219,954,700
May 15, 201944.9245.7544.7645.6245.3123,407,900
May 14, 201945.1845.4944.8745.1744.8724,706,500
May 13, 201945.3345.6444.7044.7644.4639,091,900
May 10, 201946.4446.8045.1046.2045.8942,522,800
May 09, 201947.9048.2946.0546.6246.3159,642,200
May 08, 201950.2050.7949.0749.2448.9136,812,400
May 07, 201950.6050.8849.9350.4850.1429,713,400
May 06, 201950.2551.2850.1951.2250.8826,245,200
May 06, 20190.315 Dividend
May 03, 201951.0851.8250.7351.7551.0925,656,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...