Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.59+0.33 (+1.48%)
At close: 04:00PM EDT
22.53 -0.06 (-0.26%)
After hours: 07:59PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202422.7022.9122.3022.5922.5949,845,500
03 Oct 202422.1422.7321.6522.2622.2649,565,900
02 Oct 202422.6723.0722.3522.3922.3959,033,900
01 Oct 202423.4623.7222.2622.6922.6986,344,400
30 Sept 202423.7423.9523.0923.4623.4666,308,200
27 Sept 202424.1624.6623.7023.9123.9185,883,300
26 Sept 202424.2824.4223.2523.9223.9295,416,900
25 Sept 202422.8024.0622.7323.5423.54117,013,400
24 Sept 202422.5323.1122.2922.8122.81113,082,500
23 Sept 202422.4322.8222.0322.5622.56184,439,100
20 Sept 202420.8923.1420.3521.8421.84260,377,900
19 Sept 202421.2821.6921.0321.1421.1499,829,200
18 Sept 202421.3621.7420.7220.7720.77118,727,900
17 Sept 202421.7122.5821.2421.4721.47196,249,800
16 Sept 202420.0321.0719.7620.9120.91149,337,000
13 Sept 202419.4919.8019.4919.6619.6644,236,300
12 Sept 202419.4319.5419.0419.3619.3651,602,900
11 Sept 202419.0119.6918.5219.6419.6471,403,100
10 Sept 202419.0319.1118.5118.9818.9855,621,300
09 Sept 202419.0019.5418.9519.0719.0764,244,100
06 Sept 202419.4419.4918.6418.8918.8992,686,500
05 Sept 202419.2819.9019.2419.4019.4065,388,800
04 Sept 202419.7620.0519.2819.4319.4385,871,900
03 Sept 202421.5421.6919.9920.1020.10115,305,500
30 Aug 202421.2522.1221.0022.0422.04177,785,400
29 Aug 202419.7620.6019.7520.1320.1364,529,700
28 Aug 202419.9820.1119.5119.6119.6150,144,900
27 Aug 202420.1320.2619.8420.0720.0743,862,000
26 Aug 202420.5320.5619.9520.1320.1358,534,800
23 Aug 202420.3220.9320.2620.5420.5473,398,400
22 Aug 202421.3921.4020.0420.1020.1081,444,700
21 Aug 202421.0721.4421.0721.4121.4157,028,900
20 Aug 202421.2121.2320.8220.9920.9984,161,300
19 Aug 202420.8921.8620.8421.5221.5265,956,300
16 Aug 202420.5320.9020.4120.8720.8748,582,700
15 Aug 202420.3221.0620.2320.6920.6984,814,900
14 Aug 202420.4920.5019.7919.9219.9256,758,200
13 Aug 202419.4820.4819.4720.4720.4777,511,300
12 Aug 202419.8719.9719.0019.3619.3654,677,600
09 Aug 202420.0820.1519.5019.7119.7176,394,500
08 Aug 202419.1020.5518.8420.4920.4996,836,800
07 Aug 202419.9220.2518.9518.9918.9997,972,300
07 Aug 20240.125 Dividend
06 Aug 202420.3220.6319.7519.8319.70106,670,400
05 Aug 202420.2020.3919.2920.1119.98147,385,700
02 Aug 202421.9421.9820.4221.4821.34300,895,900
01 Aug 202430.4330.7128.8929.0528.87107,672,500
31 July 202430.5430.8730.2830.7430.5556,110,600
30 July 202430.8530.9130.0130.1329.9448,256,600
29 July 202431.4231.4730.7930.8330.6432,342,200
26 July 202431.4331.5631.0231.3531.1538,352,500
25 July 202431.3731.9930.9531.1030.9049,774,000
24 July 202432.5332.8031.6631.7031.5062,216,700
23 July 202432.9633.2332.8332.9532.7429,466,400
22 July 202433.2833.4132.7633.3733.1648,503,700
19 July 202434.5734.5832.8532.9832.7769,628,700
18 July 202434.9636.3034.5334.8734.6584,188,600
17 July 202436.0837.1634.4034.4634.24112,304,200
16 July 202434.3634.4533.8434.3434.1228,409,900
15 July 202434.7035.2334.3134.4634.2439,847,900
12 July 202433.7735.4833.7734.4934.2762,792,600
11 July 202435.0335.1533.3133.5033.2955,213,700
10 July 202434.4434.9734.1334.8734.6552,256,200
09 July 202435.0235.2233.7234.5934.3797,546,900
08 July 202433.0334.0932.8233.9933.7882,315,900
05 July 202431.4032.3431.3132.0231.8245,309,400
03 July 202431.1231.3430.9131.2331.0324,065,700
02 July 202430.8631.3130.5931.0730.8735,999,300
01 July 202430.9131.0230.6130.8430.6532,401,800
28 June 202430.7531.3130.7230.9730.7741,467,700
27 June 202430.4230.6630.2930.5930.4030,184,300
26 June 202430.6430.6830.2730.5430.3530,743,000
25 June 202430.7030.8330.2930.7430.5529,498,600
24 June 202431.1431.4230.5330.5730.3840,611,800
21 June 202430.8531.3630.6731.0930.8992,549,000
20 June 202430.5631.1130.4530.6230.4343,826,300
18 June 202430.9931.4730.5030.6330.4433,294,700
17 June 202430.3431.0030.1830.9830.7836,235,300
14 June 202430.2930.5630.2130.4530.2628,125,900
13 June 202430.3830.5830.1430.4630.2733,787,200
12 June 202431.4631.4830.3930.7630.5751,323,900
11 June 202430.7731.0330.5330.9230.7325,326,900
10 June 202430.5530.9530.2930.9130.7237,445,800
07 June 202430.2530.7830.2130.7430.5534,085,500
06 June 202430.5530.5930.1630.4230.2334,248,100
05 June 202430.2730.8430.0130.7830.5944,161,700
04 June 202430.7530.7529.9430.0329.8451,027,200
03 June 202431.0331.0730.0530.2930.1035,544,900
31 May 202430.2230.9629.9430.8530.6695,797,500
30 May 202430.2130.5030.0630.1930.0033,382,800
29 May 202430.4730.6730.1130.1329.9435,848,600
28 May 202430.9431.3730.6631.0630.8636,799,100
24 May 202430.2931.0230.1330.7230.5342,408,200
23 May 202431.4531.5729.8730.0829.8962,014,500
22 May 202431.9132.0731.1031.4231.2236,706,400
21 May 202431.9832.2431.6231.7431.5442,975,400
20 May 202431.8532.4231.7632.1031.9031,989,000
17 May 202432.0632.1131.5931.8331.6341,449,800
16 May 202431.6332.2631.5232.0331.8347,752,800
15 May 202431.3831.4030.8131.2731.0736,992,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...