Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.48

+1.28

(+3.03%)

At close: 04:00PM EDT

43.24

-0.24

(-0.55%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	42.17	43.68	42.08	43.48	43.48	28,768,400
May 25, 2022	41.44	42.52	41.39	42.20	42.20	26,283,100
May 24, 2022	41.70	41.89	41.10	41.67	41.67	29,837,500
May 23, 2022	41.69	42.25	41.33	42.00	42.00	27,199,500
May 20, 2022	42.25	42.29	40.31	41.65	41.65	44,780,900
May 19, 2022	42.32	42.70	41.72	42.01	42.01	29,181,000
May 18, 2022	43.98	43.98	42.22	42.35	42.35	35,218,400
May 17, 2022	43.82	44.42	43.65	44.40	44.40	28,596,600
May 16, 2022	43.42	43.61	42.79	43.08	43.08	25,071,900
May 13, 2022	43.42	43.84	42.97	43.60	43.60	32,021,300
May 12, 2022	42.73	42.91	42.01	42.84	42.84	42,329,600
May 11, 2022	44.02	44.29	42.78	42.83	42.83	40,351,700
May 10, 2022	44.35	44.74	43.50	44.01	44.01	42,770,000
May 09, 2022	43.81	44.20	42.87	43.07	43.07	44,925,800
May 06, 2022	44.49	45.15	43.84	44.30	44.30	40,910,000
May 05, 2022	45.60	45.91	44.13	44.60	44.60	52,996,700
May 05, 2022	0.365 Dividend
May 04, 2022	45.06	46.64	44.41	46.54	46.17	44,625,600
May 03, 2022	44.79	45.49	44.23	45.06	44.71	40,158,400
May 02, 2022	43.72	44.99	43.51	44.96	44.61	45,446,500
Apr 29, 2022	44.99	45.36	43.50	43.59	43.25	70,726,300
Apr 28, 2022	45.79	47.27	45.54	46.84	46.47	41,097,000
Apr 27, 2022	45.48	46.06	45.01	45.22	44.87	28,320,900
Apr 26, 2022	46.69	46.84	45.51	45.52	45.16	35,356,600
Apr 25, 2022	46.21	47.14	46.18	47.06	46.69	35,999,300
Apr 22, 2022	47.45	47.65	46.50	46.54	46.17	28,219,900
Apr 21, 2022	48.62	48.90	47.40	47.50	47.13	27,316,900
Apr 20, 2022	48.36	48.75	47.98	48.11	47.73	22,787,100
Apr 19, 2022	46.60	48.00	46.34	47.93	47.55	31,483,100
Apr 18, 2022	45.53	46.89	45.52	46.64	46.27	25,593,100
Apr 14, 2022	46.75	46.75	45.62	45.67	45.31	36,181,800
Apr 13, 2022	46.75	47.27	46.55	47.01	46.64	22,171,300
Apr 12, 2022	47.32	47.91	46.41	46.50	46.14	29,861,400
Apr 11, 2022	46.90	47.30	46.53	46.57	46.20	30,352,500
Apr 08, 2022	47.28	47.58	46.85	47.02	46.65	22,167,300
Apr 07, 2022	47.43	47.91	46.77	47.56	47.19	24,117,000
Apr 06, 2022	47.44	48.17	47.24	47.54	47.17	31,518,700
Apr 05, 2022	48.83	48.98	48.02	48.13	47.75	25,779,200
Apr 04, 2022	48.17	49.23	47.92	49.20	48.81	23,784,900
Apr 01, 2022	49.83	49.90	47.33	48.11	47.73	46,598,600
Mar 31, 2022	51.20	51.26	49.51	49.56	49.17	43,698,300
Mar 30, 2022	52.25	52.51	51.22	51.43	51.03	24,623,300
Mar 29, 2022	52.00	52.29	51.28	52.25	51.84	27,303,700
Mar 28, 2022	51.36	51.57	50.56	51.51	51.11	22,932,400
Mar 25, 2022	50.69	51.98	50.45	51.83	51.42	33,239,800
Mar 24, 2022	48.66	51.65	48.59	51.62	51.22	51,677,900
Mar 23, 2022	48.46	49.58	48.06	48.27	47.89	37,126,400
Mar 22, 2022	47.50	48.47	47.40	48.39	48.01	27,923,300
Mar 21, 2022	47.46	47.89	47.07	47.39	47.02	32,910,900
Mar 18, 2022	46.82	47.60	46.35	47.45	47.08	46,237,100
Mar 17, 2022	46.32	47.29	45.73	47.14	46.77	28,555,000
Mar 16, 2022	45.30	46.63	45.27	46.63	46.26	38,885,500
Mar 15, 2022	44.50	44.90	44.07	44.81	44.46	34,448,900
Mar 14, 2022	45.90	45.98	44.30	44.40	44.05	35,993,900
Mar 11, 2022	47.15	47.28	45.77	45.83	45.47	27,082,100
Mar 10, 2022	47.29	47.31	46.16	46.66	46.29	36,456,000
Mar 09, 2022	48.41	48.46	46.89	47.63	47.26	36,076,500
Mar 08, 2022	47.69	48.72	46.89	47.50	47.13	44,813,900
Mar 07, 2022	48.01	48.54	47.60	47.68	47.31	43,813,700
Mar 04, 2022	47.37	48.27	47.37	48.07	47.69	38,310,700
Mar 03, 2022	48.18	48.55	47.62	47.93	47.55	36,389,900
Mar 02, 2022	47.52	48.99	47.48	48.87	48.49	46,936,500
Mar 01, 2022	47.54	47.90	46.22	46.82	46.45	53,853,000
Feb 28, 2022	47.00	47.82	46.85	47.70	47.33	41,946,100
Feb 25, 2022	46.93	47.79	46.25	47.71	47.34	39,266,300
Feb 24, 2022	43.90	46.79	43.63	46.72	46.35	72,740,100
Feb 23, 2022	45.17	45.71	44.55	44.65	44.30	38,176,700
Feb 22, 2022	44.69	45.41	43.85	44.69	44.34	57,093,300
Feb 18, 2022	46.19	46.21	44.51	45.04	44.69	76,520,100
Feb 17, 2022	47.86	48.26	47.38	47.57	47.20	32,030,600
Feb 16, 2022	48.06	48.49	47.60	48.23	47.85	26,022,900
Feb 15, 2022	47.70	48.46	47.19	48.44	48.06	35,837,900
Feb 14, 2022	47.92	48.18	47.11	47.58	47.21	28,456,900
Feb 11, 2022	48.95	49.11	47.50	47.63	47.26	37,208,200
Feb 10, 2022	49.18	49.93	48.76	48.86	48.48	32,762,700
Feb 09, 2022	49.33	49.97	48.83	49.91	49.52	35,217,300
Feb 08, 2022	47.98	48.94	47.90	48.81	48.43	28,051,200
Feb 07, 2022	48.13	48.66	47.96	48.18	47.80	27,558,500
Feb 04, 2022	47.86	48.24	47.13	48.01	47.63	32,431,500
Feb 04, 2022	0.365 Dividend
Feb 03, 2022	49.25	49.69	48.25	48.28	47.54	42,145,800
Feb 02, 2022	48.25	49.58	48.09	49.51	48.75	37,962,700
Feb 01, 2022	48.78	49.03	48.36	48.95	48.20	35,386,100
Jan 31, 2022	47.68	48.87	47.31	48.82	48.07	51,828,400
Jan 28, 2022	47.71	48.20	46.30	47.73	47.00	61,945,400
Jan 27, 2022	49.98	50.06	47.78	48.05	47.31	89,642,800
Jan 26, 2022	51.13	52.72	50.75	51.69	50.90	54,895,400
Jan 25, 2022	51.01	51.62	50.25	51.00	50.22	44,095,400
Jan 24, 2022	51.48	52.13	49.88	51.94	51.14	64,198,400
Jan 21, 2022	52.08	53.13	51.95	52.04	51.24	46,372,400
Jan 20, 2022	53.86	54.09	51.94	52.04	51.24	28,582,600
Jan 19, 2022	54.63	54.85	53.56	53.62	52.80	30,595,100
Jan 18, 2022	55.31	55.65	54.68	54.76	53.92	35,313,800
Jan 14, 2022	54.85	55.77	54.53	55.70	54.85	30,151,500
Jan 13, 2022	56.00	56.21	54.77	54.94	54.10	29,605,400
Jan 12, 2022	56.14	56.28	54.81	55.74	54.88	29,136,800
Jan 11, 2022	55.50	56.08	54.73	55.91	55.05	39,795,200
Jan 10, 2022	53.97	55.31	53.31	55.21	54.36	49,260,800
Jan 07, 2022	54.19	54.39	53.15	53.44	52.62	30,717,200
Jan 06, 2022	54.61	54.67	53.42	54.01	53.18	35,757,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,532.18+148.43(+0.73%)

S&P 5004,057.84+79.11(+1.99%)

DOW32,637.19+516.91(+1.61%)

CAD/USD0.7843+0.0012(+0.16%)

CRUDE OIL114.02-0.07(-0.06%)

BTC-CAD36,979.64-1,213.52(-3.18%)

Intel Corporation (INTC)

S&P/TSX
20,532.18
+148.43(+0.73%)

S&P 500
4,057.84
+79.11(+1.99%)

DOW
32,637.19
+516.91(+1.61%)

CAD/USD
0.7843
+0.0012(+0.16%)

CRUDE OIL
114.02
-0.07(-0.06%)

BTC-CAD
36,979.64
-1,213.52(-3.18%)