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

28.75

-0.59

(-1.99%)

As of 12:57PM EST. Market open.

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	29.10	29.19	28.73	28.75	28.75	11,405,520
25 Nov 2022	29.68	29.68	29.34	29.34	29.34	11,314,900
23 Nov 2022	29.73	30.08	29.49	29.67	29.67	23,143,900
22 Nov 2022	29.14	29.86	29.06	29.82	29.82	25,584,100
21 Nov 2022	29.66	29.72	28.91	28.94	28.94	36,086,800
18 Nov 2022	30.26	30.26	29.61	29.87	29.87	27,065,900
17 Nov 2022	29.07	29.95	29.00	29.89	29.89	31,983,300
16 Nov 2022	30.11	30.23	29.44	29.53	29.53	35,582,800
15 Nov 2022	31.10	31.34	30.17	30.71	30.71	40,933,200
14 Nov 2022	30.34	30.99	30.18	30.35	30.35	39,395,300
11 Nov 2022	28.93	30.63	28.87	30.43	30.43	49,811,800
10 Nov 2022	28.88	29.83	28.65	29.76	29.76	62,943,900
09 Nov 2022	28.22	28.30	27.52	27.52	27.52	30,544,800
08 Nov 2022	28.76	28.95	27.93	28.48	28.48	36,258,000
07 Nov 2022	28.36	28.47	27.89	28.41	28.41	34,389,800
04 Nov 2022	27.57	28.24	27.41	28.20	28.20	43,045,800
04 Nov 2022	0.365 Dividend
03 Nov 2022	27.45	27.88	27.17	27.39	27.02	39,678,200
02 Nov 2022	28.27	28.85	27.41	27.42	27.05	51,956,100
01 Nov 2022	28.80	28.85	27.89	28.30	27.92	44,418,700
31 Oct 2022	29.08	29.18	28.05	28.43	28.05	59,507,700
28 Oct 2022	28.18	29.22	27.86	29.07	28.68	91,695,700
27 Oct 2022	27.45	27.59	26.13	26.27	25.92	56,305,100
26 Oct 2022	27.19	27.80	26.99	27.21	26.85	37,111,100
25 Oct 2022	27.18	27.56	27.00	27.41	27.04	32,205,300
24 Oct 2022	26.75	27.48	26.52	27.18	26.82	43,831,600
21 Oct 2022	25.85	27.05	25.79	26.97	26.61	53,058,700
20 Oct 2022	26.15	26.95	25.95	26.08	25.73	33,247,700
19 Oct 2022	25.74	26.25	25.69	26.00	25.65	33,882,300
18 Oct 2022	26.74	26.96	25.54	25.87	25.53	51,126,900
17 Oct 2022	26.31	26.75	26.17	26.42	26.07	39,416,500
14 Oct 2022	26.46	26.63	25.76	25.91	25.56	48,185,400
13 Oct 2022	24.73	26.84	24.59	26.42	26.07	62,447,000
12 Oct 2022	25.05	25.52	24.66	25.33	24.99	39,634,100
11 Oct 2022	25.01	25.48	24.69	25.04	24.71	48,134,900
10 Oct 2022	25.94	25.99	25.09	25.20	24.86	43,409,300
07 Oct 2022	26.17	26.28	25.65	25.72	25.38	57,215,500
06 Oct 2022	27.44	27.76	27.00	27.18	26.82	33,985,100
05 Oct 2022	27.37	27.84	26.89	27.64	27.27	30,120,000
04 Oct 2022	27.43	27.80	27.09	27.70	27.33	42,427,500
03 Oct 2022	26.33	27.25	26.07	26.97	26.61	44,096,200
30 Sept 2022	26.30	26.57	25.74	25.77	25.43	43,821,000
29 Sept 2022	26.78	26.78	26.19	26.38	26.03	41,831,300
28 Sept 2022	26.86	27.28	26.60	27.13	26.77	40,433,400
27 Sept 2022	27.40	27.60	26.62	26.89	26.53	44,121,400
26 Sept 2022	27.56	27.70	26.86	26.97	26.61	44,786,400
23 Sept 2022	27.90	27.90	27.19	27.52	27.15	43,491,100
22 Sept 2022	28.40	28.50	28.04	28.07	27.70	36,092,700
21 Sept 2022	29.15	29.59	28.46	28.47	28.09	39,977,300
20 Sept 2022	29.07	29.17	28.71	28.96	28.57	31,129,000
19 Sept 2022	29.02	29.50	28.90	29.44	29.05	33,151,900
16 Sept 2022	28.70	29.32	28.42	29.24	28.85	72,748,000
15 Sept 2022	29.15	29.41	28.71	28.84	28.46	39,919,100
14 Sept 2022	29.55	29.77	29.01	29.18	28.79	40,767,200
13 Sept 2022	30.83	30.93	29.25	29.29	28.90	71,417,900
12 Sept 2022	31.74	31.86	31.10	31.56	31.14	38,305,500
09 Sept 2022	31.19	31.50	31.08	31.46	31.04	34,069,500
08 Sept 2022	30.37	30.85	29.91	30.75	30.34	37,359,500
07 Sept 2022	30.42	30.79	30.05	30.65	30.24	37,329,500
06 Sept 2022	31.39	31.39	30.33	30.36	29.96	46,989,600
02 Sept 2022	32.21	32.38	31.06	31.22	30.80	34,893,300
01 Sept 2022	31.57	31.83	31.13	31.76	31.34	36,440,700
31 Aug 2022	32.39	32.39	31.77	31.92	31.49	44,074,500
30 Aug 2022	33.04	33.07	32.15	32.26	31.83	40,182,500
29 Aug 2022	33.23	33.41	32.81	32.94	32.50	32,976,800
26 Aug 2022	34.95	35.03	33.35	33.36	32.92	44,851,500
25 Aug 2022	33.87	34.93	33.82	34.89	34.43	29,799,100
24 Aug 2022	33.97	33.99	33.60	33.86	33.41	25,105,700
23 Aug 2022	33.98	34.39	33.91	33.95	33.50	30,687,100
22 Aug 2022	35.00	35.06	33.73	33.84	33.39	51,006,100
19 Aug 2022	35.80	36.03	35.19	35.38	34.91	31,425,500
18 Aug 2022	35.68	36.33	35.57	36.20	35.72	24,598,200
17 Aug 2022	35.81	36.08	35.27	35.78	35.30	29,176,100
16 Aug 2022	36.16	36.58	35.70	36.19	35.71	25,000,200
15 Aug 2022	36.10	36.43	35.71	36.34	35.86	25,400,600
12 Aug 2022	35.80	36.14	35.67	36.11	35.63	37,675,200
11 Aug 2022	35.64	36.29	35.49	35.59	35.12	35,569,700
10 Aug 2022	34.99	35.40	34.59	35.37	34.90	42,243,300
09 Aug 2022	35.22	35.30	34.40	34.52	34.06	48,202,300
08 Aug 2022	35.36	35.96	35.20	35.38	34.91	41,534,600
05 Aug 2022	35.35	35.69	35.18	35.39	34.92	40,205,100
04 Aug 2022	36.01	36.10	35.36	35.66	35.18	54,046,300
04 Aug 2022	0.365 Dividend
03 Aug 2022	36.09	36.59	35.26	36.52	35.67	59,513,900
02 Aug 2022	36.59	36.66	36.00	36.01	35.18	53,929,400
01 Aug 2022	36.05	37.69	36.05	36.96	36.10	52,513,400
29 July 2022	35.60	36.62	35.24	36.31	35.47	125,292,400
28 July 2022	40.09	40.12	39.04	39.71	38.79	56,662,300
27 July 2022	39.27	40.42	39.23	40.18	39.25	42,571,600
26 July 2022	39.10	39.57	38.88	38.96	38.06	35,925,500
25 July 2022	39.28	39.41	38.55	39.16	38.25	32,263,400
22 July 2022	40.37	40.51	38.94	39.20	38.29	41,350,000
21 July 2022	40.51	40.65	39.82	40.61	39.67	29,661,200
20 July 2022	40.21	40.67	39.56	40.56	39.62	36,387,900
19 July 2022	39.32	40.73	39.24	40.22	39.29	53,095,300
18 July 2022	39.10	39.34	38.53	38.71	37.81	30,814,400
15 July 2022	38.27	38.67	37.73	38.62	37.72	32,892,300
14 July 2022	36.99	38.16	36.29	37.71	36.84	36,690,700
13 July 2022	36.68	37.43	36.62	37.21	36.35	27,059,200
12 July 2022	37.65	37.70	36.99	37.21	36.35	30,546,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,418.60-29.00(-0.39%)

AUD/USD0.6683-0.0070(-1.03%)

ASX 2007,229.10-30.40(-0.42%)

OIL77.37+1.09(+1.43%)

GOLD1,743.00-11.00(-0.63%)

BTC-AUD24,275.47-627.41(-2.52%)

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

Intel Corporation (INTC)

ALL ORDS
7,418.60
-29.00(-0.39%)

AUD/USD
0.6683
-0.0070(-1.03%)

ASX 200
7,229.10
-30.40(-0.42%)

OIL
77.37
+1.09(+1.43%)

GOLD
1,743.00
-11.00(-0.63%)

BTC-AUD
24,275.47
-627.41(-2.52%)