Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.77-0.61 (-2.31%)
At close: 04:00PM EDT
25.94 +0.17 (+0.66%)
After hours: 07:59PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202226.3026.5725.7425.7725.7743,675,100
Sept 29, 202226.7826.7826.1926.3826.3841,831,300
Sept 28, 202226.8627.2826.6027.1327.1340,433,400
Sept 27, 202227.4027.6026.6226.8926.8944,121,400
Sept 26, 202227.5627.7026.8626.9726.9744,786,400
Sept 23, 202227.9027.9027.1927.5227.5243,477,300
Sept 22, 202228.4028.5028.0428.0728.0736,092,700
Sept 21, 202229.1529.5928.4628.4728.4739,977,300
Sept 20, 202229.0729.1728.7128.9628.9631,129,000
Sept 19, 202229.0229.5028.9029.4429.4433,151,900
Sept 16, 202228.7029.3228.4229.2429.2472,687,900
Sept 15, 202229.1529.4128.7128.8428.8439,919,100
Sept 14, 202229.5529.7729.0129.1829.1840,767,200
Sept 13, 202230.8330.9329.2529.2929.2971,417,900
Sept 12, 202231.7431.8631.1031.5631.5638,305,500
Sept 09, 202231.1931.5031.0831.4631.4634,069,500
Sept 08, 202230.3730.8529.9130.7530.7537,359,500
Sept 07, 202230.4230.7930.0530.6530.6537,329,500
Sept 06, 202231.3931.3930.3330.3630.3646,989,600
Sept 02, 202232.2132.3831.0631.2231.2234,871,100
Sept 01, 202231.5731.8331.1331.7631.7636,440,700
Aug 31, 202232.3932.3931.7731.9231.9244,074,500
Aug 30, 202233.0433.0732.1532.2632.2640,182,500
Aug 29, 202233.2333.4132.8132.9432.9432,976,800
Aug 26, 202234.9535.0333.3533.3633.3644,851,500
Aug 25, 202233.8734.9333.8234.8934.8929,799,100
Aug 24, 202233.9733.9933.6033.8633.8625,105,700
Aug 23, 202233.9834.3933.9133.9533.9530,687,100
Aug 22, 202235.0035.0633.7333.8433.8451,006,100
Aug 19, 202235.8036.0335.1935.3835.3831,425,500
Aug 18, 202235.6836.3335.5736.2036.2024,598,200
Aug 17, 202235.8136.0835.2735.7835.7829,176,100
Aug 16, 202236.1636.5835.7036.1936.1925,000,200
Aug 15, 202236.1036.4335.7136.3436.3425,400,600
Aug 12, 202235.8036.1435.6736.1136.1137,675,200
Aug 11, 202235.6436.2935.4935.5935.5935,569,700
Aug 10, 202234.9935.4034.5935.3735.3742,243,300
Aug 09, 202235.2235.3034.4034.5234.5248,202,300
Aug 08, 202235.3635.9635.2035.3835.3841,534,600
Aug 05, 202235.3535.6935.1835.3935.3940,205,100
Aug 04, 202236.0136.1035.3635.6635.6654,046,300
Aug 04, 20220.365 Dividend
Aug 03, 202236.0936.5935.2636.5236.1659,513,900
Aug 02, 202236.5936.6636.0036.0135.6553,929,400
Aug 01, 202236.0537.6936.0536.9636.5952,513,400
Jul 29, 202235.6036.6235.2436.3135.95125,292,400
Jul 28, 202240.0940.1239.0439.7139.3156,662,300
Jul 27, 202239.2740.4239.2340.1839.7842,571,600
Jul 26, 202239.1039.5738.8838.9638.5735,925,500
Jul 25, 202239.2839.4138.5539.1638.7732,263,400
Jul 22, 202240.3740.5138.9439.2038.8141,350,000
Jul 21, 202240.5140.6539.8240.6140.2029,661,200
Jul 20, 202240.2140.6739.5640.5640.1536,387,900
Jul 19, 202239.3240.7339.2440.2239.8253,095,300
Jul 18, 202239.1039.3438.5338.7138.3230,814,400
Jul 15, 202238.2738.6737.7338.6238.2332,892,300
Jul 14, 202236.9938.1636.2937.7137.3336,690,700
Jul 13, 202236.6837.4336.6237.2136.8427,059,200
Jul 12, 202237.6537.7036.9937.2136.8430,546,300
Jul 11, 202237.6637.6737.0337.2036.8325,904,300
Jul 08, 202237.6638.1437.3937.9937.6122,566,300
Jul 07, 202237.8938.3337.7338.1437.7633,165,400
Jul 06, 202236.8237.4236.4636.9936.6226,258,300
Jul 05, 202235.9336.7435.5436.6936.3233,215,000
Jul 01, 202237.0937.2035.8836.3435.9840,596,300
Jun 30, 202237.2138.0036.7337.4137.0435,141,000
Jun 29, 202237.5437.6037.0237.2936.9225,437,200
Jun 28, 202238.5839.0237.7437.7837.4037,824,200
Jun 27, 202238.8739.0638.4738.6338.2429,585,300
Jun 24, 202237.8538.6437.7438.6138.2238,159,900
Jun 23, 202237.6137.6236.9137.4137.0430,163,000
Jun 22, 202237.3337.7737.2237.3837.0132,571,000
Jun 21, 202237.3638.0337.3337.7337.3534,004,900
Jun 17, 202237.4838.1236.6036.9736.6071,393,200
Jun 16, 202237.7037.7936.9337.3436.9745,576,500
Jun 15, 202238.5639.1737.9238.6538.2637,652,300
Jun 14, 202238.0138.2037.5437.9337.5531,351,700
Jun 13, 202238.5538.8137.6737.7737.3950,335,900
Jun 10, 202239.8540.0839.1839.1838.7943,066,200
Jun 09, 202241.0141.3540.0140.0139.6139,047,200
Jun 08, 202242.2542.2641.0341.2340.8259,649,900
Jun 07, 202243.0643.5942.6643.5343.0925,168,700
Jun 06, 202243.8144.0443.0843.3442.9125,437,100
Jun 03, 202244.1144.2543.3443.3942.9633,174,700
Jun 02, 202244.1944.8843.9444.8444.3928,727,600
Jun 01, 202244.7744.9343.5344.1143.6729,885,500
May 31, 202244.2544.7543.6544.4243.9841,111,500
May 27, 202243.5944.5543.5544.5544.1030,553,300
May 26, 202242.1743.6842.0843.4843.0528,826,700
May 25, 202241.4442.5241.3942.2041.7826,283,100
May 24, 202241.7041.8941.1041.6741.2529,837,500
May 23, 202241.6942.2541.3342.0041.5827,199,500
May 20, 202242.2542.2940.3141.6541.2344,802,300
May 19, 202242.3242.7041.7242.0141.5929,181,000
May 18, 202243.9843.9842.2242.3541.9335,218,400
May 17, 202243.8244.4243.6544.4043.9628,596,600
May 16, 202243.4243.6142.7943.0842.6525,071,900
May 13, 202243.4243.8442.9743.6043.1632,034,100
May 12, 202242.7342.9142.0142.8442.4142,329,600
May 11, 202244.0244.2942.7842.8342.4040,351,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...