Mail

INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	65.18	65.25	64.04	64.34	64.34	14,435,800
20 Feb 2020	67.04	67.29	64.56	65.45	65.45	26,435,200
19 Feb 2020	66.39	67.20	66.18	67.11	67.11	13,551,200
18 Feb 2020	66.66	66.69	65.88	66.14	66.14	12,758,400
14 Feb 2020	67.52	67.86	66.82	67.27	67.27	13,405,500
13 Feb 2020	66.99	67.65	66.74	67.44	67.44	11,602,700
12 Feb 2020	67.60	68.09	67.31	67.46	67.46	15,586,600
11 Feb 2020	66.83	67.71	66.57	67.41	67.41	17,975,600
10 Feb 2020	65.56	66.40	65.44	66.39	66.39	22,299,300
07 Feb 2020	66.86	67.30	66.01	66.02	66.02	18,134,600
06 Feb 2020	67.30	67.40	66.77	67.09	67.09	17,408,000
06 Feb 2020	0.33 Dividend
05 Feb 2020	66.69	67.60	66.13	67.34	67.01	23,401,400
04 Feb 2020	65.77	66.06	64.92	65.46	65.14	20,970,800
03 Feb 2020	64.46	65.04	64.30	64.42	64.10	16,654,600
31 Jan 2020	65.80	65.98	63.67	63.93	63.62	25,268,400
30 Jan 2020	65.64	66.50	64.93	66.47	66.14	18,522,400
29 Jan 2020	67.63	68.06	66.17	66.33	66.00	18,055,800
28 Jan 2020	66.50	67.58	65.94	67.31	66.98	30,915,400
27 Jan 2020	66.72	67.42	65.60	65.69	65.37	30,764,000
24 Jan 2020	66.57	69.29	66.46	68.47	68.13	84,711,000
23 Jan 2020	62.86	63.71	62.81	63.32	63.01	42,778,700
22 Jan 2020	61.04	62.85	60.97	62.73	62.42	29,475,100
21 Jan 2020	59.81	61.25	59.79	60.55	60.25	28,358,500
17 Jan 2020	59.98	60.00	59.24	59.60	59.31	21,803,400
16 Jan 2020	59.26	59.84	59.07	59.66	59.37	21,365,500
15 Jan 2020	59.30	59.65	58.75	58.94	58.65	18,498,800
14 Jan 2020	59.49	59.74	59.19	59.43	59.14	17,051,200
13 Jan 2020	59.17	59.78	59.08	59.59	59.30	16,453,300
10 Jan 2020	59.57	60.08	58.87	58.94	58.65	15,200,600
09 Jan 2020	59.05	59.51	58.83	59.30	59.01	18,813,300
08 Jan 2020	58.89	59.32	58.52	58.97	58.68	23,133,500
07 Jan 2020	59.78	59.80	58.89	58.93	58.64	21,876,100
06 Jan 2020	59.59	60.20	59.33	59.93	59.64	17,755,200
03 Jan 2020	59.81	60.70	59.81	60.10	59.81	15,293,900
02 Jan 2020	60.24	60.97	60.22	60.84	60.54	18,056,000
31 Dec 2019	59.62	59.93	59.36	59.85	59.56	14,432,900
30 Dec 2019	59.99	60.05	59.38	59.62	59.33	12,750,500
27 Dec 2019	59.91	60.48	59.90	60.08	59.79	14,085,800
26 Dec 2019	59.41	59.85	59.35	59.82	59.53	11,480,300
24 Dec 2019	59.25	59.48	59.16	59.41	59.12	6,313,200
23 Dec 2019	59.06	59.78	59.04	59.23	58.94	23,593,000
20 Dec 2019	58.32	59.05	57.89	58.95	58.66	49,953,000
19 Dec 2019	57.17	57.99	56.97	57.96	57.68	18,865,100
18 Dec 2019	57.39	57.46	56.94	57.17	56.89	28,261,000
17 Dec 2019	58.00	58.10	57.13	57.30	57.02	21,653,100
16 Dec 2019	58.21	58.57	57.65	57.70	57.42	19,131,200
13 Dec 2019	57.55	58.34	57.38	57.79	57.51	22,795,200
12 Dec 2019	56.75	58.05	56.61	57.55	57.27	27,883,300
11 Dec 2019	56.91	57.17	56.58	57.07	56.79	20,051,100
10 Dec 2019	56.71	56.83	56.44	56.59	56.31	16,157,900
09 Dec 2019	56.54	56.96	56.50	56.53	56.25	14,298,600
06 Dec 2019	56.66	56.99	56.42	56.81	56.53	16,476,800
05 Dec 2019	56.41	56.41	55.76	56.08	55.81	17,673,700
04 Dec 2019	56.66	56.66	55.86	56.02	55.75	18,881,400
03 Dec 2019	56.86	56.86	55.75	56.07	55.80	25,737,400
02 Dec 2019	58.55	58.69	57.47	57.66	57.38	19,154,500
29 Nov 2019	58.15	58.30	57.79	58.05	57.77	9,481,100
27 Nov 2019	58.53	58.59	57.91	58.51	58.22	18,184,200
26 Nov 2019	58.95	59.13	58.45	58.90	58.61	22,338,700
25 Nov 2019	58.00	58.84	58.00	58.81	58.52	15,011,700
22 Nov 2019	58.34	58.65	57.49	57.61	57.33	15,690,200
21 Nov 2019	57.49	58.30	57.41	58.22	57.93	16,139,000
20 Nov 2019	58.26	58.36	57.37	57.90	57.62	18,542,300
19 Nov 2019	58.48	58.65	57.75	58.35	58.06	17,061,900
18 Nov 2019	57.70	58.48	57.57	58.25	57.96	16,097,500
15 Nov 2019	58.17	58.70	57.62	57.96	57.68	16,112,100
14 Nov 2019	57.61	58.04	57.57	57.81	57.53	12,119,000
13 Nov 2019	57.87	57.97	57.35	57.89	57.61	15,332,700
12 Nov 2019	58.40	58.80	58.03	58.20	57.91	11,952,500
11 Nov 2019	57.97	58.50	57.90	58.35	58.06	11,228,900
08 Nov 2019	57.85	58.30	57.31	58.27	57.98	11,888,900
07 Nov 2019	58.00	58.55	57.86	58.05	57.77	16,962,800
06 Nov 2019	57.49	57.71	56.98	57.60	57.32	17,721,000
06 Nov 2019	0.315 Dividend
05 Nov 2019	57.47	58.35	57.21	57.55	56.95	20,865,400
04 Nov 2019	56.93	57.80	56.85	57.61	57.01	19,068,000
01 Nov 2019	55.94	56.65	55.62	56.51	55.93	17,953,500
31 Oct 2019	56.33	56.60	55.62	56.53	55.95	19,249,700
30 Oct 2019	56.32	56.63	55.62	56.60	56.01	15,248,000
29 Oct 2019	56.37	57.24	56.24	56.34	55.76	18,155,800
28 Oct 2019	56.38	56.81	56.06	56.76	56.17	32,307,500
25 Oct 2019	54.19	56.61	53.92	56.46	55.88	59,767,700
24 Oct 2019	52.09	52.43	51.43	52.23	51.69	23,413,000
23 Oct 2019	51.37	51.96	51.20	51.72	51.18	15,887,500
22 Oct 2019	51.90	52.32	51.89	52.01	51.47	13,114,300
21 Oct 2019	51.52	52.17	51.34	52.13	51.59	12,189,000
18 Oct 2019	51.75	51.82	51.03	51.36	50.83	16,974,100
17 Oct 2019	52.64	52.84	51.38	51.86	51.32	16,533,900
16 Oct 2019	52.35	52.56	52.12	52.45	51.91	14,769,300
15 Oct 2019	51.93	53.07	51.83	52.65	52.11	18,878,100
14 Oct 2019	51.90	51.95	51.44	51.64	51.11	15,016,800
11 Oct 2019	52.00	52.79	51.82	52.09	51.55	24,072,500
10 Oct 2019	50.41	51.78	50.40	51.11	50.58	13,907,900
09 Oct 2019	50.47	50.79	50.15	50.48	49.96	11,834,900
08 Oct 2019	50.16	50.48	49.61	49.73	49.22	17,409,100
07 Oct 2019	50.70	51.23	50.56	50.62	50.10	12,081,400
04 Oct 2019	50.35	50.97	50.03	50.92	50.39	12,644,900
03 Oct 2019	49.50	50.07	48.53	50.03	49.51	16,320,100
02 Oct 2019	50.31	50.37	48.98	49.39	48.88	20,078,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...