Australia markets open in 3 hours 20 minutes

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