Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.94

-0.10

(-0.19%)

At close: 04:00PM EST

51.71

-0.23

(-0.44%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	51.48	52.12	49.88	51.94	51.94	64,273,633
21 Jan 2022	52.08	53.13	51.95	52.04	52.04	46,347,600
20 Jan 2022	53.86	54.09	51.94	52.04	52.04	28,582,600
19 Jan 2022	54.63	54.85	53.56	53.62	53.62	30,595,100
18 Jan 2022	55.31	55.65	54.68	54.76	54.76	35,313,800
14 Jan 2022	54.85	55.77	54.53	55.70	55.70	30,141,300
13 Jan 2022	56.00	56.21	54.77	54.94	54.94	29,605,400
12 Jan 2022	56.14	56.28	54.81	55.74	55.74	29,136,800
11 Jan 2022	55.50	56.08	54.73	55.91	55.91	39,795,200
10 Jan 2022	53.97	55.31	53.31	55.21	55.21	49,260,800
07 Jan 2022	54.19	54.39	53.15	53.44	53.44	30,702,600
06 Jan 2022	54.61	54.67	53.42	54.01	54.01	35,757,900
05 Jan 2022	54.19	56.17	53.83	53.87	53.87	59,109,300
04 Jan 2022	53.57	53.94	52.65	53.14	53.14	45,681,400
03 Jan 2022	51.65	53.23	51.60	53.21	53.21	33,857,600
31 Dec 2021	51.89	52.16	51.46	51.50	51.50	16,319,000
30 Dec 2021	51.92	52.14	51.65	51.74	51.74	18,359,400
29 Dec 2021	51.81	52.14	51.66	51.83	51.83	14,174,800
28 Dec 2021	51.93	52.12	51.63	51.76	51.76	19,290,400
27 Dec 2021	51.35	52.06	51.30	51.94	51.94	20,985,400
23 Dec 2021	51.08	51.73	51.05	51.31	51.31	25,198,200
22 Dec 2021	50.64	51.02	50.21	50.97	50.97	23,307,900
21 Dec 2021	49.94	50.84	49.94	50.77	50.77	31,956,300
20 Dec 2021	49.91	50.13	48.96	49.60	49.60	30,140,300
17 Dec 2021	50.59	51.02	50.01	50.62	50.62	50,102,300
16 Dec 2021	50.74	51.40	50.58	50.83	50.83	33,132,300
15 Dec 2021	49.87	50.78	49.33	50.67	50.67	32,590,300
14 Dec 2021	49.82	50.27	49.32	49.70	49.70	34,120,400
13 Dec 2021	50.85	51.02	49.95	50.00	50.00	35,726,900
10 Dec 2021	50.84	51.07	50.05	50.59	50.59	23,769,700
09 Dec 2021	51.30	51.59	50.43	50.48	50.48	31,694,200
08 Dec 2021	52.57	52.88	51.38	51.75	51.75	37,143,400
07 Dec 2021	54.66	55.00	52.21	52.57	52.57	91,731,500
06 Dec 2021	49.48	51.21	49.18	50.99	50.99	40,336,000
03 Dec 2021	49.68	50.06	48.76	49.25	49.25	32,221,900
02 Dec 2021	48.61	49.79	48.33	49.50	49.50	37,240,800
01 Dec 2021	49.84	50.31	48.52	48.60	48.60	35,093,500
30 Nov 2021	49.50	50.40	48.68	49.20	49.20	49,460,800
29 Nov 2021	49.30	50.13	48.72	50.00	50.00	31,478,900
26 Nov 2021	48.90	49.18	48.12	48.78	48.78	25,269,000
24 Nov 2021	48.86	49.78	48.63	49.76	49.76	26,035,800
23 Nov 2021	50.16	50.45	48.64	49.10	49.10	44,713,300
22 Nov 2021	49.55	50.85	49.41	49.83	49.83	33,389,600
19 Nov 2021	49.60	49.73	49.24	49.52	49.52	27,607,600
18 Nov 2021	50.24	50.24	48.97	49.68	49.68	30,658,200
17 Nov 2021	50.60	50.94	49.98	50.23	50.23	23,546,900
16 Nov 2021	50.37	51.15	50.34	50.61	50.61	30,927,800
15 Nov 2021	50.41	50.63	50.12	50.32	50.32	24,695,800
12 Nov 2021	50.60	50.90	50.18	50.31	50.31	23,872,500
11 Nov 2021	51.01	51.07	50.41	50.53	50.53	25,420,000
10 Nov 2021	50.98	51.39	50.71	50.76	50.76	25,040,700
09 Nov 2021	51.54	51.77	50.77	51.20	51.20	22,508,400
08 Nov 2021	51.46	51.99	51.06	51.55	51.55	31,647,800
05 Nov 2021	50.55	51.58	50.54	50.92	50.92	36,793,200
04 Nov 2021	50.24	50.35	49.73	50.31	50.31	24,806,000
04 Nov 2021	0.348 Dividend
03 Nov 2021	49.93	50.45	49.71	50.39	50.04	23,962,100
02 Nov 2021	49.61	49.90	49.23	49.86	49.52	27,193,300
01 Nov 2021	49.40	49.60	49.00	49.55	49.21	28,013,700
29 Oct 2021	48.10	49.28	47.92	49.00	48.66	42,255,700
28 Oct 2021	48.14	48.36	47.88	48.08	47.75	31,317,200
27 Oct 2021	48.52	48.82	47.87	47.89	47.56	41,081,500
26 Oct 2021	49.40	49.44	47.93	48.28	47.95	68,405,400
25 Oct 2021	49.83	50.07	49.31	49.41	49.07	43,178,800
22 Oct 2021	50.39	50.55	49.14	49.46	49.12	109,971,900
21 Oct 2021	54.93	56.07	54.83	56.00	55.61	38,390,900
20 Oct 2021	55.25	55.49	55.08	55.37	54.99	16,850,300
19 Oct 2021	54.63	55.22	54.37	55.21	54.83	18,392,900
18 Oct 2021	54.19	54.56	53.72	54.47	54.09	22,407,600
15 Oct 2021	54.20	54.49	53.81	54.46	54.08	25,223,000
14 Oct 2021	52.90	54.00	52.73	53.90	53.53	26,586,700
13 Oct 2021	52.38	52.58	51.87	52.26	51.90	18,534,000
12 Oct 2021	53.57	53.72	52.01	52.17	51.81	32,784,300
11 Oct 2021	53.81	54.41	53.42	53.44	53.07	14,398,800
08 Oct 2021	54.55	54.58	53.70	53.81	53.44	16,064,100
07 Oct 2021	54.32	54.99	54.12	54.18	53.81	20,704,400
06 Oct 2021	53.48	54.07	53.07	53.98	53.61	20,059,600
05 Oct 2021	53.55	54.34	53.48	53.95	53.58	18,129,400
04 Oct 2021	53.93	54.33	53.08	53.47	53.10	27,353,300
01 Oct 2021	53.65	54.11	53.05	53.86	53.49	19,895,100
30 Sept 2021	53.76	53.98	53.26	53.28	52.91	20,519,200
29 Sept 2021	54.00	54.05	53.18	53.49	53.12	20,514,300
28 Sept 2021	54.18	54.59	53.96	54.00	53.63	24,691,300
27 Sept 2021	53.94	54.87	53.82	54.66	54.28	13,899,900
24 Sept 2021	53.78	54.42	53.73	54.22	53.85	12,976,200
23 Sept 2021	53.75	54.30	53.60	54.03	53.66	16,474,300
22 Sept 2021	53.40	53.87	53.00	53.50	53.13	18,594,100
21 Sept 2021	53.20	53.45	52.83	52.87	52.50	17,968,900
20 Sept 2021	53.21	53.50	52.32	52.98	52.61	35,051,900
17 Sept 2021	54.59	54.59	53.67	54.26	53.89	35,359,200
16 Sept 2021	54.86	54.95	54.24	54.83	54.45	19,863,100
15 Sept 2021	54.67	55.15	54.42	55.12	54.74	18,796,200
14 Sept 2021	55.37	55.44	54.27	54.52	54.14	22,072,700
13 Sept 2021	54.61	55.49	54.41	54.99	54.61	22,639,200
10 Sept 2021	53.85	54.98	53.81	53.84	53.47	20,307,000
09 Sept 2021	53.66	53.89	53.34	53.40	53.03	13,495,800
08 Sept 2021	53.73	53.92	52.99	53.57	53.20	18,235,100
07 Sept 2021	53.57	53.95	53.44	53.65	53.28	13,915,000
03 Sept 2021	53.44	54.08	53.32	53.51	53.14	13,456,200
02 Sept 2021	53.80	53.89	53.35	53.73	53.36	15,869,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,258.20-183.30(-2.46%)

ASX 2006,967.20-172.30(-2.41%)

AUD/USD0.7154+0.0008(+0.12%)

OIL83.69+0.38(+0.46%)

GOLD1,843.10+1.40(+0.08%)

BTC-AUD50,449.24-163.50(-0.32%)

Intel Corporation (INTC)

ALL ORDS
7,258.20
-183.30(-2.46%)

ASX 200
6,967.20
-172.30(-2.41%)

AUD/USD
0.7154
+0.0008(+0.12%)

OIL
83.69
+0.38(+0.46%)

GOLD
1,843.10
+1.40(+0.08%)

BTC-AUD
50,449.24
-163.50(-0.32%)