News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.78

-0.41

(-1.13%)

At close: 04:00PM EDT

35.75

-0.03

(-0.09%)

Pre-market:

09:21AM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	35.81	36.08	35.27	35.78	35.78	29,161,000
16 Aug 2022	36.16	36.58	35.70	36.19	36.19	25,000,200
15 Aug 2022	36.10	36.43	35.71	36.34	36.34	25,400,600
12 Aug 2022	35.80	36.14	35.67	36.11	36.11	37,636,100
11 Aug 2022	35.64	36.29	35.49	35.59	35.59	35,569,700
10 Aug 2022	34.99	35.40	34.59	35.37	35.37	42,243,300
09 Aug 2022	35.22	35.30	34.40	34.52	34.52	48,202,300
08 Aug 2022	35.36	35.96	35.20	35.38	35.38	41,534,600
05 Aug 2022	35.35	35.69	35.18	35.39	35.39	40,173,100
04 Aug 2022	36.01	36.10	35.36	35.66	35.66	54,046,300
04 Aug 2022	0.365 Dividend
03 Aug 2022	36.09	36.59	35.26	36.52	36.16	59,513,900
02 Aug 2022	36.59	36.66	36.00	36.01	35.65	53,929,400
01 Aug 2022	36.05	37.69	36.05	36.96	36.59	52,513,400
29 July 2022	35.60	36.62	35.24	36.31	35.95	125,214,100
28 July 2022	40.09	40.12	39.04	39.71	39.31	56,662,300
27 July 2022	39.27	40.42	39.23	40.18	39.78	42,571,600
26 July 2022	39.10	39.57	38.88	38.96	38.57	35,925,500
25 July 2022	39.28	39.41	38.55	39.16	38.77	32,263,400
22 July 2022	40.37	40.51	38.94	39.20	38.81	41,350,000
21 July 2022	40.51	40.65	39.82	40.61	40.20	29,661,200
20 July 2022	40.21	40.67	39.56	40.56	40.15	36,387,900
19 July 2022	39.32	40.73	39.24	40.22	39.82	53,095,300
18 July 2022	39.10	39.34	38.53	38.71	38.32	30,814,400
15 July 2022	38.27	38.67	37.73	38.62	38.23	32,892,300
14 July 2022	36.99	38.16	36.29	37.71	37.33	36,690,700
13 July 2022	36.68	37.43	36.62	37.21	36.84	27,059,200
12 July 2022	37.65	37.70	36.99	37.21	36.84	30,546,300
11 July 2022	37.66	37.67	37.03	37.20	36.83	25,904,300
08 July 2022	37.66	38.14	37.39	37.99	37.61	22,566,300
07 July 2022	37.89	38.33	37.73	38.14	37.76	33,165,400
06 July 2022	36.82	37.42	36.46	36.99	36.62	26,258,300
05 July 2022	35.93	36.74	35.54	36.69	36.32	33,215,000
01 July 2022	37.09	37.20	35.88	36.34	35.98	40,596,300
30 June 2022	37.21	38.00	36.73	37.41	37.04	35,141,000
29 June 2022	37.54	37.60	37.02	37.29	36.92	25,437,200
28 June 2022	38.58	39.02	37.74	37.78	37.40	37,824,200
27 June 2022	38.87	39.06	38.47	38.63	38.24	29,585,300
24 June 2022	37.85	38.64	37.74	38.61	38.22	38,159,900
23 June 2022	37.61	37.62	36.91	37.41	37.04	30,163,000
22 June 2022	37.33	37.77	37.22	37.38	37.01	32,571,000
21 June 2022	37.36	38.03	37.33	37.73	37.35	34,004,900
17 June 2022	37.48	38.12	36.60	36.97	36.60	71,393,200
16 June 2022	37.70	37.79	36.93	37.34	36.97	45,576,500
15 June 2022	38.56	39.17	37.92	38.65	38.26	37,652,300
14 June 2022	38.01	38.20	37.54	37.93	37.55	31,351,700
13 June 2022	38.55	38.81	37.67	37.77	37.39	50,335,900
10 June 2022	39.85	40.08	39.18	39.18	38.79	43,066,200
09 June 2022	41.01	41.35	40.01	40.01	39.61	39,047,200
08 June 2022	42.25	42.26	41.03	41.23	40.82	59,649,900
07 June 2022	43.06	43.59	42.66	43.53	43.09	25,168,700
06 June 2022	43.81	44.04	43.08	43.34	42.91	25,437,100
03 June 2022	44.11	44.25	43.34	43.39	42.96	33,174,700
02 June 2022	44.19	44.88	43.94	44.84	44.39	28,727,600
01 June 2022	44.77	44.93	43.53	44.11	43.67	29,885,500
31 May 2022	44.25	44.75	43.65	44.42	43.98	41,111,500
27 May 2022	43.59	44.55	43.55	44.55	44.10	30,553,300
26 May 2022	42.17	43.68	42.08	43.48	43.05	28,826,700
25 May 2022	41.44	42.52	41.39	42.20	41.78	26,283,100
24 May 2022	41.70	41.89	41.10	41.67	41.25	29,837,500
23 May 2022	41.69	42.25	41.33	42.00	41.58	27,199,500
20 May 2022	42.25	42.29	40.31	41.65	41.23	44,802,300
19 May 2022	42.32	42.70	41.72	42.01	41.59	29,181,000
18 May 2022	43.98	43.98	42.22	42.35	41.93	35,218,400
17 May 2022	43.82	44.42	43.65	44.40	43.96	28,596,600
16 May 2022	43.42	43.61	42.79	43.08	42.65	25,071,900
13 May 2022	43.42	43.84	42.97	43.60	43.16	32,034,100
12 May 2022	42.73	42.91	42.01	42.84	42.41	42,329,600
11 May 2022	44.02	44.29	42.78	42.83	42.40	40,351,700
10 May 2022	44.35	44.74	43.50	44.01	43.57	42,770,000
09 May 2022	43.81	44.20	42.87	43.07	42.64	44,925,800
06 May 2022	44.49	45.15	43.84	44.30	43.86	40,916,600
05 May 2022	45.60	45.91	44.13	44.60	44.15	52,996,700
05 May 2022	0.365 Dividend
04 May 2022	45.06	46.64	44.41	46.54	45.71	44,625,600
03 May 2022	44.79	45.49	44.23	45.06	44.26	40,158,400
02 May 2022	43.72	44.99	43.51	44.96	44.16	45,446,500
29 Apr 2022	44.99	45.36	43.50	43.59	42.82	70,765,900
28 Apr 2022	45.79	47.27	45.54	46.84	46.01	41,097,000
27 Apr 2022	45.48	46.06	45.01	45.22	44.42	28,320,900
26 Apr 2022	46.69	46.84	45.51	45.52	44.71	35,356,600
25 Apr 2022	46.21	47.14	46.18	47.06	46.22	35,999,300
22 Apr 2022	47.45	47.65	46.50	46.54	45.71	28,219,900
21 Apr 2022	48.62	48.90	47.40	47.50	46.66	27,316,900
20 Apr 2022	48.36	48.75	47.98	48.11	47.26	22,787,100
19 Apr 2022	46.60	48.00	46.34	47.93	47.08	31,483,100
18 Apr 2022	45.53	46.89	45.52	46.64	45.81	25,593,100
14 Apr 2022	46.75	46.75	45.62	45.67	44.86	36,181,800
13 Apr 2022	46.75	47.27	46.55	47.01	46.18	22,171,300
12 Apr 2022	47.32	47.91	46.41	46.50	45.67	29,861,400
11 Apr 2022	46.90	47.30	46.53	46.57	45.74	30,352,500
08 Apr 2022	47.28	47.58	46.85	47.02	46.18	22,167,300
07 Apr 2022	47.43	47.91	46.77	47.56	46.72	24,117,000
06 Apr 2022	47.44	48.17	47.24	47.54	46.70	31,518,700
05 Apr 2022	48.83	48.98	48.02	48.13	47.28	25,779,200
04 Apr 2022	48.17	49.23	47.92	49.20	48.33	23,784,900
01 Apr 2022	49.83	49.90	47.33	48.11	47.26	46,598,600
31 Mar 2022	51.20	51.26	49.51	49.56	48.68	43,698,300
30 Mar 2022	52.25	52.51	51.22	51.43	50.52	24,623,300
29 Mar 2022	52.00	52.29	51.28	52.25	51.32	27,303,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,357.70-23.40(-0.32%)

AUD/USD0.6956+0.0018(+0.26%)

ASX 2007,112.80-14.90(-0.21%)

OIL89.54+1.43(+1.62%)

GOLD1,778.00+1.30(+0.07%)

BTC-AUD33,832.14-325.81(-0.95%)

News that makes you smarter and richer... For free.

Intel Corporation (INTC)

ALL ORDS
7,357.70
-23.40(-0.32%)

AUD/USD
0.6956
+0.0018(+0.26%)

ASX 200
7,112.80
-14.90(-0.21%)

OIL
89.54
+1.43(+1.62%)

GOLD
1,778.00
+1.30(+0.07%)

BTC-AUD
33,832.14
-325.81(-0.95%)