Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.74

-0.96

(-2.15%)

At close: 04:00PM EST

43.77

+0.03

(+0.07%)

After hours:

07:59PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	44.36	44.36	42.86	43.74	43.74	43,922,500
Nov 30, 2023	44.65	45.09	44.41	44.70	44.70	46,263,000
Nov 29, 2023	44.60	45.34	44.60	44.94	44.94	38,982,000
Nov 28, 2023	43.69	44.38	43.66	44.23	44.23	24,548,900
Nov 27, 2023	43.65	44.55	43.65	44.08	44.08	33,339,900
Nov 24, 2023	43.68	44.00	43.61	43.96	43.96	13,037,100
Nov 22, 2023	44.03	44.63	43.54	43.67	43.67	31,481,200
Nov 21, 2023	44.50	44.66	43.30	43.64	43.64	37,252,100
Nov 20, 2023	43.78	44.93	43.78	44.74	44.74	44,564,900
Nov 17, 2023	42.91	43.81	42.56	43.81	43.81	49,735,000
Nov 16, 2023	41.00	43.40	40.82	43.35	43.35	86,405,700
Nov 15, 2023	39.59	40.84	39.58	40.61	40.61	47,392,100
Nov 14, 2023	38.80	39.49	38.07	39.41	39.41	45,457,400
Nov 13, 2023	38.35	38.57	38.14	38.23	38.23	24,558,300
Nov 10, 2023	38.24	38.99	38.24	38.86	38.86	38,862,500
Nov 09, 2023	38.05	38.52	37.77	37.80	37.80	48,955,800
Nov 08, 2023	38.85	38.89	37.75	37.92	37.92	33,483,400
Nov 07, 2023	38.24	38.90	37.98	38.77	38.77	32,052,000
Nov 06, 2023	38.02	38.20	37.85	37.95	37.95	23,877,200
Nov 06, 2023	0.125 Dividend
Nov 03, 2023	38.00	38.32	37.67	38.14	38.01	30,493,400
Nov 02, 2023	37.58	37.82	36.91	37.70	37.58	35,440,000
Nov 01, 2023	36.50	37.32	36.28	37.29	37.17	41,710,700
Oct 31, 2023	35.66	36.57	35.62	36.50	36.38	41,185,200
Oct 30, 2023	35.47	35.96	34.92	35.69	35.57	36,656,300
Oct 27, 2023	34.66	36.38	34.60	35.54	35.42	84,128,200
Oct 26, 2023	32.89	33.22	32.15	32.52	32.41	59,142,500
Oct 25, 2023	34.18	34.45	32.55	32.83	32.72	44,658,500
Oct 24, 2023	33.64	34.71	33.64	34.59	34.48	52,673,900
Oct 23, 2023	34.60	35.19	33.39	33.85	33.74	53,924,700
Oct 20, 2023	35.65	36.28	34.87	34.92	34.81	32,291,800
Oct 19, 2023	35.96	36.36	35.52	35.67	35.55	29,201,800
Oct 18, 2023	35.52	36.02	35.45	35.64	35.52	22,086,000
Oct 17, 2023	35.92	36.35	35.07	36.06	35.94	24,993,600
Oct 16, 2023	36.14	36.94	36.08	36.56	36.44	29,555,800
Oct 13, 2023	36.74	36.79	35.86	35.97	35.85	28,390,100
Oct 12, 2023	36.80	37.22	36.39	36.84	36.72	23,639,200
Oct 11, 2023	36.62	37.03	36.38	36.88	36.76	19,262,600
Oct 10, 2023	36.14	36.74	35.81	36.43	36.31	24,044,100
Oct 09, 2023	35.70	36.17	35.50	36.06	35.94	19,376,100
Oct 06, 2023	35.87	36.46	35.18	36.19	36.07	33,252,300
Oct 05, 2023	35.97	36.10	35.60	35.89	35.77	25,771,200
Oct 04, 2023	36.52	36.52	35.33	35.93	35.81	39,842,200
Oct 03, 2023	35.27	36.54	35.27	35.69	35.57	45,292,600
Oct 02, 2023	35.61	35.98	34.98	35.46	35.34	26,086,200
Sept 29, 2023	35.65	35.91	35.16	35.55	35.43	28,758,500
Sept 28, 2023	34.65	35.66	34.38	35.18	35.06	32,265,300
Sept 27, 2023	33.92	34.83	33.88	34.61	34.50	44,369,100
Sept 26, 2023	34.14	34.78	33.64	33.83	33.72	34,198,300
Sept 25, 2023	34.00	34.37	33.77	34.29	34.18	21,729,400
Sept 22, 2023	34.81	34.89	34.14	34.18	34.07	29,232,700
Sept 21, 2023	34.57	35.25	34.46	34.65	34.54	45,215,900
Sept 20, 2023	36.22	36.25	34.63	34.69	34.58	57,660,800
Sept 19, 2023	38.04	38.10	36.02	36.34	36.22	53,288,100
Sept 18, 2023	37.62	38.39	37.51	37.99	37.87	29,322,200
Sept 15, 2023	38.42	38.52	37.62	37.88	37.76	68,868,800
Sept 14, 2023	38.81	38.90	38.30	38.67	38.54	30,616,500
Sept 13, 2023	38.80	39.15	38.25	38.71	38.58	35,407,800
Sept 12, 2023	38.65	40.07	38.65	38.86	38.73	55,326,600
Sept 11, 2023	38.24	38.74	37.84	38.59	38.46	36,349,300
Sept 08, 2023	38.12	38.83	37.71	38.01	37.89	44,255,200
Sept 07, 2023	36.83	38.34	36.75	38.18	38.05	67,659,700
Sept 06, 2023	36.56	37.04	36.03	36.98	36.86	39,643,400
Sept 05, 2023	36.58	37.41	36.46	36.71	36.59	43,379,400
Sept 01, 2023	35.79	36.75	35.73	36.61	36.49	43,782,600
Aug 31, 2023	34.32	35.56	34.30	35.14	35.02	48,157,600
Aug 30, 2023	34.06	34.66	33.78	34.53	34.42	26,279,200
Aug 29, 2023	33.49	34.48	33.47	34.31	34.20	29,943,600
Aug 28, 2023	33.50	33.78	33.21	33.62	33.51	22,341,800
Aug 25, 2023	32.53	33.40	32.35	33.25	33.14	27,324,800
Aug 24, 2023	33.72	34.09	32.49	32.59	32.48	37,931,000
Aug 23, 2023	32.88	34.15	32.80	33.98	33.87	32,324,300
Aug 22, 2023	33.22	33.80	32.83	32.89	32.78	23,434,200
Aug 21, 2023	32.60	33.17	32.02	33.14	33.03	43,718,200
Aug 18, 2023	32.23	32.91	32.18	32.75	32.64	23,692,300
Aug 17, 2023	33.56	33.59	32.35	32.58	32.47	39,906,700
Aug 16, 2023	34.52	34.63	33.46	33.53	33.42	35,757,300
Aug 15, 2023	35.41	35.63	34.75	34.77	34.66	27,420,300
Aug 14, 2023	34.67	35.71	34.47	35.68	35.56	36,896,100
Aug 11, 2023	34.46	34.95	34.36	34.89	34.78	28,752,000
Aug 10, 2023	34.70	35.09	34.48	34.68	34.57	30,957,300
Aug 09, 2023	35.00	35.10	34.23	34.28	34.17	28,720,200
Aug 08, 2023	34.67	35.10	33.86	35.02	34.91	34,753,600
Aug 07, 2023	35.41	35.55	34.75	35.23	35.11	22,486,900
Aug 04, 2023	34.48	35.56	34.48	35.14	35.02	26,664,300
Aug 04, 2023	0.125 Dividend
Aug 03, 2023	34.29	35.03	34.13	34.87	34.63	24,817,900
Aug 02, 2023	35.15	35.18	34.28	34.39	34.15	39,052,000
Aug 01, 2023	35.82	36.02	35.28	35.80	35.55	24,702,200
Jul 31, 2023	36.87	37.19	35.67	35.77	35.52	55,630,700
Jul 28, 2023	36.75	36.99	35.51	36.83	36.58	90,863,000
Jul 27, 2023	34.82	35.03	34.11	34.55	34.31	58,890,800
Jul 26, 2023	33.72	34.53	33.70	34.36	34.12	32,643,200
Jul 25, 2023	33.70	34.34	33.40	34.10	33.87	31,771,100
Jul 24, 2023	33.84	34.46	33.56	33.63	33.40	25,225,800
Jul 21, 2023	33.73	34.25	33.42	34.02	33.79	79,724,100
Jul 20, 2023	33.70	34.21	33.23	33.37	33.14	37,878,000
Jul 19, 2023	34.40	34.84	34.33	34.46	34.22	26,486,700
Jul 18, 2023	34.28	34.70	33.83	34.50	34.26	29,679,500
Jul 17, 2023	33.16	34.60	33.07	34.37	34.13	34,111,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,389.36+897.46(+1.74%)

Intel Corporation (INTC)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,389.36
+897.46(+1.74%)