Mail

INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	31.31	31.40	29.83	29.86	29.86	48,186,300
Jun 02, 2023	31.40	31.59	30.83	31.31	31.31	36,496,200
Jun 01, 2023	31.80	31.94	31.02	31.13	31.13	52,667,400
May 31, 2023	29.70	32.29	29.67	31.44	31.44	136,243,800
May 30, 2023	29.70	30.04	29.00	29.99	29.99	54,874,800
May 26, 2023	27.44	29.09	27.10	29.00	29.00	71,910,600
May 25, 2023	28.29	28.29	26.86	27.40	27.40	78,009,400
May 24, 2023	29.31	29.49	28.82	29.00	29.00	28,045,800
May 23, 2023	30.05	30.20	29.49	29.51	29.51	29,400,900
May 22, 2023	29.85	30.45	29.82	30.28	30.28	28,693,400
May 19, 2023	29.60	30.24	29.50	29.93	29.93	40,668,700
May 18, 2023	29.00	29.76	28.87	29.68	29.68	36,529,200
May 17, 2023	29.52	29.56	28.68	28.87	28.87	41,667,300
May 16, 2023	29.62	29.90	29.21	29.22	29.22	22,812,000
May 15, 2023	28.90	29.83	28.88	29.80	29.80	28,717,500
May 12, 2023	29.03	29.10	28.72	28.95	28.95	24,147,300
May 11, 2023	29.60	29.68	28.82	28.86	28.86	47,144,400
May 10, 2023	30.29	30.40	29.49	29.97	29.97	40,526,500
May 09, 2023	30.38	30.58	29.91	30.10	30.10	30,706,500
May 08, 2023	30.70	30.84	30.39	30.77	30.77	30,882,800
May 05, 2023	31.38	31.41	30.73	30.99	30.99	35,010,800
May 04, 2023	30.44	31.72	30.38	31.24	31.24	46,104,000
May 04, 2023	0.125 Dividend
May 03, 2023	30.64	31.11	30.25	30.65	30.52	45,554,500
May 02, 2023	30.30	30.58	29.75	29.77	29.65	33,463,400
May 01, 2023	31.11	31.24	30.28	30.30	30.18	36,918,500
Apr 28, 2023	31.98	32.57	30.81	31.06	30.93	80,229,700
Apr 27, 2023	28.75	29.95	28.51	29.86	29.74	60,186,200
Apr 26, 2023	29.20	29.81	28.84	29.05	28.93	41,218,800
Apr 25, 2023	29.44	29.57	28.87	28.88	28.76	38,289,900
Apr 24, 2023	30.13	30.37	29.61	29.66	29.54	38,732,500
Apr 21, 2023	30.84	30.84	30.23	30.30	30.18	28,655,800
Apr 20, 2023	30.76	31.25	30.71	30.86	30.73	30,255,100
Apr 19, 2023	31.10	31.52	31.08	31.15	31.02	25,746,600
Apr 18, 2023	32.43	32.46	31.78	31.83	31.70	26,041,400
Apr 17, 2023	31.95	32.64	31.77	32.14	32.01	29,601,100
Apr 14, 2023	32.00	32.24	31.69	31.89	31.76	24,623,600
Apr 13, 2023	31.82	32.43	31.65	32.13	32.00	29,722,300
Apr 12, 2023	32.77	32.89	31.96	32.02	31.89	37,070,800
Apr 11, 2023	32.66	33.11	32.32	32.35	32.22	27,059,100
Apr 10, 2023	32.60	32.76	32.20	32.52	32.39	30,534,400
Apr 06, 2023	32.60	33.00	32.46	32.81	32.68	28,551,900
Apr 05, 2023	32.80	32.99	32.34	32.83	32.70	39,615,700
Apr 04, 2023	32.85	33.84	32.84	33.10	32.97	55,714,100
Apr 03, 2023	32.94	33.56	32.54	32.89	32.76	57,038,300
Mar 31, 2023	31.80	32.90	31.73	32.67	32.54	59,765,000
Mar 30, 2023	31.85	32.58	31.81	32.09	31.96	70,077,600
Mar 29, 2023	29.77	31.89	29.76	31.52	31.39	85,556,200
Mar 28, 2023	29.08	29.33	28.63	29.29	29.17	37,407,900
Mar 27, 2023	29.37	29.73	29.08	29.18	29.06	34,758,200
Mar 24, 2023	29.04	29.81	28.93	29.36	29.24	55,912,100
Mar 23, 2023	28.38	29.16	28.22	29.03	28.91	43,785,500
Mar 22, 2023	28.48	29.12	28.10	28.13	28.02	37,415,500
Mar 21, 2023	29.00	29.17	27.98	28.46	28.34	55,650,800
Mar 20, 2023	29.80	29.90	28.63	29.16	29.04	38,780,100
Mar 17, 2023	29.92	31.00	29.44	29.81	29.69	80,628,500
Mar 16, 2023	28.39	30.27	28.39	30.18	30.06	75,779,500
Mar 15, 2023	27.73	28.50	27.66	28.41	28.29	49,322,800
Mar 14, 2023	27.35	28.10	27.25	28.01	27.90	47,689,800
Mar 13, 2023	26.74	27.31	26.61	26.95	26.84	50,977,000
Mar 10, 2023	26.55	27.52	26.32	27.22	27.11	65,187,000
Mar 09, 2023	25.98	26.98	25.97	26.44	26.33	54,886,100
Mar 08, 2023	25.56	26.01	25.45	25.98	25.87	36,071,900
Mar 07, 2023	25.84	25.99	25.50	25.53	25.43	43,164,600
Mar 06, 2023	26.47	26.54	25.93	25.99	25.88	37,879,800
Mar 03, 2023	26.20	26.48	26.01	26.40	26.29	36,744,900
Mar 02, 2023	25.21	26.30	25.12	26.20	26.09	48,309,300
Mar 01, 2023	25.03	25.92	24.97	25.33	25.23	47,823,400
Feb 28, 2023	24.94	25.12	24.73	24.93	24.83	50,255,300
Feb 27, 2023	25.55	25.58	24.88	24.90	24.80	37,657,000
Feb 24, 2023	25.22	25.35	24.92	25.14	25.04	44,089,900
Feb 23, 2023	25.78	26.08	25.32	25.61	25.51	56,473,200
Feb 22, 2023	25.91	26.90	25.30	25.47	25.37	89,195,300
Feb 21, 2023	27.11	27.27	26.04	26.06	25.95	63,668,400
Feb 17, 2023	28.00	28.07	27.38	27.61	27.50	32,086,200
Feb 16, 2023	28.50	28.83	28.13	28.20	28.08	28,972,500
Feb 15, 2023	28.36	28.88	28.16	28.85	28.73	23,359,400
Feb 14, 2023	28.38	28.72	27.99	28.64	28.52	27,928,900
Feb 13, 2023	27.87	28.55	27.72	28.55	28.43	32,347,500
Feb 10, 2023	27.63	27.99	27.34	27.80	27.69	31,232,500
Feb 09, 2023	28.68	28.82	27.57	27.73	27.62	43,906,400
Feb 08, 2023	28.95	29.12	28.21	28.24	28.12	36,479,100
Feb 07, 2023	28.65	29.27	28.43	29.05	28.93	50,780,800
Feb 06, 2023	29.55	29.65	28.61	28.69	28.57	48,726,400
Feb 06, 2023	0.365 Dividend
Feb 03, 2023	29.62	31.17	29.53	30.32	29.83	57,603,100
Feb 02, 2023	29.25	30.30	28.80	30.19	29.70	62,230,700
Feb 01, 2023	27.89	29.43	27.68	29.07	28.60	63,330,600
Jan 31, 2023	27.78	28.29	27.53	28.26	27.81	52,621,600
Jan 30, 2023	27.72	28.51	27.67	27.95	27.50	55,145,800
Jan 27, 2023	27.07	28.24	26.78	28.16	27.71	148,548,200
Jan 26, 2023	30.06	30.11	29.33	30.09	29.61	56,088,100
Jan 25, 2023	29.52	29.89	29.17	29.70	29.22	28,268,000
Jan 24, 2023	29.94	30.19	29.73	29.92	29.44	24,855,100
Jan 23, 2023	29.33	30.49	29.18	30.27	29.78	38,795,800
Jan 20, 2023	28.42	29.23	28.25	29.22	28.75	35,158,500
Jan 19, 2023	28.61	28.76	28.24	28.42	27.96	36,886,600
Jan 18, 2023	29.80	29.82	28.63	28.81	28.35	44,199,600
Jan 17, 2023	30.18	30.26	29.52	29.60	29.12	34,759,100
Jan 13, 2023	29.97	30.17	29.81	30.11	29.63	31,361,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...