Australia markets open in 8 hours 59 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.59+0.46 (+1.64%)
As of 10:01AM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202328.3828.6628.3728.5928.593,761,311
22 Mar 202328.4829.1228.1028.1328.1337,291,300
21 Mar 202329.0029.1727.9828.4628.4655,650,800
20 Mar 202329.8029.9028.6329.1629.1638,780,100
17 Mar 202329.9231.0029.4429.8129.8180,607,700
16 Mar 202328.3930.2728.3930.1830.1875,779,500
15 Mar 202327.7328.5027.6628.4128.4149,322,800
14 Mar 202327.3528.1027.2528.0128.0147,689,800
13 Mar 202326.7427.3126.6126.9526.9550,977,000
10 Mar 202326.5527.5226.3227.2227.2265,168,900
09 Mar 202325.9826.9825.9726.4426.4454,886,100
08 Mar 202325.5626.0125.4525.9825.9836,071,900
07 Mar 202325.8425.9925.5025.5325.5343,164,600
06 Mar 202326.4726.5425.9325.9925.9937,879,800
03 Mar 202326.2026.4826.0126.4026.4036,729,200
02 Mar 202325.2126.3025.1226.2026.2048,309,300
01 Mar 202325.0325.9224.9725.3325.3347,823,400
28 Feb 202324.9425.1224.7324.9324.9350,255,300
27 Feb 202325.5525.5824.8824.9024.9037,657,000
24 Feb 202325.2225.3524.9225.1425.1444,089,900
23 Feb 202325.7826.0825.3225.6125.6156,473,200
22 Feb 202325.9126.9025.3025.4725.4789,195,300
21 Feb 202327.1127.2726.0426.0626.0663,668,400
17 Feb 202328.0028.0727.3827.6127.6132,086,200
16 Feb 202328.5028.8328.1328.2028.2028,972,500
15 Feb 202328.3628.8828.1628.8528.8523,359,400
14 Feb 202328.3828.7227.9928.6428.6427,928,900
13 Feb 202327.8728.5527.7228.5528.5532,347,500
10 Feb 202327.6327.9927.3427.8027.8031,232,500
09 Feb 202328.6828.8227.5727.7327.7343,906,400
08 Feb 202328.9529.1228.2128.2428.2436,479,100
07 Feb 202328.6529.2728.4329.0529.0550,780,800
06 Feb 202329.5529.6528.6128.6928.6948,726,400
06 Feb 20230.365 Dividend
03 Feb 202329.6231.1729.5330.3229.9557,603,100
02 Feb 202329.2530.3028.8030.1929.8362,230,700
01 Feb 202327.8929.4327.6829.0728.7263,330,600
31 Jan 202327.7828.2927.5328.2627.9252,621,600
30 Jan 202327.7228.5127.6727.9527.6155,145,800
27 Jan 202327.0728.2426.7828.1627.82148,548,200
26 Jan 202330.0630.1129.3330.0929.7356,088,100
25 Jan 202329.5229.8929.1729.7029.3428,268,000
24 Jan 202329.9430.1929.7329.9229.5624,855,100
23 Jan 202329.3330.4929.1830.2729.9138,795,800
20 Jan 202328.4229.2328.2529.2228.8735,158,500
19 Jan 202328.6128.7628.2428.4228.0836,886,600
18 Jan 202329.8029.8228.6328.8128.4644,199,600
17 Jan 202330.1830.2629.5229.6029.2434,759,100
13 Jan 202329.9730.1729.8130.1129.7531,361,900
12 Jan 202329.9830.3829.4730.2929.9328,963,900
11 Jan 202329.6829.8829.0029.8529.4930,375,400
10 Jan 202329.2429.5128.9229.4429.0923,008,100
09 Jan 202328.8429.8728.8429.3128.9637,493,200
06 Jan 202327.9328.8327.3828.7328.3831,788,600
05 Jan 202327.4427.7827.3827.5627.2333,552,600
04 Jan 202327.4127.9227.1627.6827.3537,665,200
03 Jan 202327.0527.0726.3726.7326.4131,308,000
30 Dec 202225.9026.4625.8026.4326.1131,030,100
29 Dec 202225.7726.2925.7526.2125.8930,944,800
28 Dec 202225.8426.1225.5025.5425.2326,176,900
27 Dec 202225.8526.1025.6525.9425.6329,548,100
23 Dec 202225.9226.1925.6826.0925.7823,600,900
22 Dec 202226.4526.4525.3525.9725.6647,478,300
21 Dec 202226.5926.9726.5826.8326.5128,100,900
20 Dec 202226.5426.8726.4226.4426.1231,863,300
19 Dec 202226.9026.9726.5026.7926.4737,662,500
16 Dec 202227.0027.1426.4526.9226.6081,104,200
15 Dec 202227.9428.0027.1227.1526.8245,682,700
14 Dec 202228.5129.1228.0128.2627.9237,141,100
13 Dec 202229.7930.0928.3728.7328.3858,546,800
12 Dec 202228.1328.7127.8628.6928.3435,117,900
09 Dec 202228.3928.7828.1928.2427.9025,641,300
08 Dec 202228.3228.6028.0728.4428.1028,486,100
07 Dec 202228.2828.5528.1528.3327.9928,239,900
06 Dec 202229.1929.3128.3428.6028.2627,701,200
05 Dec 202229.4229.7528.8929.1728.8234,040,400
02 Dec 202229.1729.4328.7129.4129.0631,546,000
01 Dec 202230.2430.4829.5229.8329.4738,896,300
30 Nov 202228.7730.0828.2230.0729.7172,072,500
29 Nov 202228.8529.1828.7428.9028.5524,361,500
28 Nov 202229.1029.1928.5428.7328.3828,267,900
25 Nov 202229.6829.6829.3429.3428.9911,314,900
23 Nov 202229.7330.0829.4929.6729.3123,143,900
22 Nov 202229.1429.8629.0629.8229.4625,584,100
21 Nov 202229.6629.7228.9128.9428.5936,086,800
18 Nov 202230.2630.2629.6129.8729.5127,122,200
17 Nov 202229.0729.9529.0029.8929.5331,983,300
16 Nov 202230.1130.2329.4429.5329.1735,582,800
15 Nov 202231.1031.3430.1730.7130.3440,933,200
14 Nov 202230.3430.9930.1830.3529.9839,395,300
11 Nov 202228.9330.6328.8730.4330.0649,826,500
10 Nov 202228.8829.8328.6529.7629.4062,943,900
09 Nov 202228.2228.3027.5227.5227.1930,544,800
08 Nov 202228.7628.9527.9328.4828.1436,258,000
07 Nov 202228.3628.4727.8928.4128.0734,389,800
04 Nov 202227.5728.2427.4128.2027.8643,051,900
04 Nov 20220.365 Dividend
03 Nov 202227.4527.8827.1727.3926.7039,678,200
02 Nov 202228.2728.8527.4127.4226.7351,956,100
01 Nov 202228.8028.8527.8928.3027.5944,418,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...