Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.70

+0.55

(+1.30%)

At close: 04:00PM EST

42.73

+0.03

(+0.07%)

After hours:

07:59PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	41.84	42.96	41.81	42.70	42.70	42,805,900
07 Dec 2023	41.75	42.44	41.18	42.15	42.15	29,118,700
06 Dec 2023	42.48	42.59	41.17	41.27	41.27	31,992,300
05 Dec 2023	41.91	42.29	41.61	41.92	41.92	31,859,300
04 Dec 2023	43.30	43.31	41.69	42.35	42.35	50,417,600
01 Dec 2023	44.36	44.36	42.86	43.74	43.74	43,922,500
30 Nov 2023	44.65	45.09	44.41	44.70	44.70	46,263,000
29 Nov 2023	44.60	45.34	44.60	44.94	44.94	38,982,000
28 Nov 2023	43.69	44.38	43.66	44.23	44.23	24,548,900
27 Nov 2023	43.65	44.55	43.65	44.08	44.08	33,339,900
24 Nov 2023	43.68	44.00	43.61	43.96	43.96	13,037,100
22 Nov 2023	44.03	44.63	43.54	43.67	43.67	31,481,200
21 Nov 2023	44.50	44.66	43.30	43.64	43.64	37,252,100
20 Nov 2023	43.78	44.93	43.78	44.74	44.74	44,564,900
17 Nov 2023	42.91	43.81	42.56	43.81	43.81	49,735,000
16 Nov 2023	41.00	43.40	40.82	43.35	43.35	86,405,700
15 Nov 2023	39.59	40.84	39.58	40.61	40.61	47,392,100
14 Nov 2023	38.80	39.49	38.07	39.41	39.41	45,457,400
13 Nov 2023	38.35	38.57	38.14	38.23	38.23	24,558,300
10 Nov 2023	38.24	38.99	38.24	38.86	38.86	38,862,500
09 Nov 2023	38.05	38.52	37.77	37.80	37.80	48,955,800
08 Nov 2023	38.85	38.89	37.75	37.92	37.92	33,483,400
07 Nov 2023	38.24	38.90	37.98	38.77	38.77	32,052,000
06 Nov 2023	38.02	38.20	37.85	37.95	37.95	23,877,200
06 Nov 2023	0.125 Dividend
03 Nov 2023	38.00	38.32	37.67	38.14	38.01	30,493,400
02 Nov 2023	37.58	37.82	36.91	37.70	37.58	35,440,000
01 Nov 2023	36.50	37.32	36.28	37.29	37.17	41,710,700
31 Oct 2023	35.66	36.57	35.62	36.50	36.38	41,185,200
30 Oct 2023	35.47	35.96	34.92	35.69	35.57	36,656,300
27 Oct 2023	34.66	36.38	34.60	35.54	35.42	84,128,200
26 Oct 2023	32.89	33.22	32.15	32.52	32.41	59,142,500
25 Oct 2023	34.18	34.45	32.55	32.83	32.72	44,658,500
24 Oct 2023	33.64	34.71	33.64	34.59	34.48	52,673,900
23 Oct 2023	34.60	35.19	33.39	33.85	33.74	53,924,700
20 Oct 2023	35.65	36.28	34.87	34.92	34.81	32,291,800
19 Oct 2023	35.96	36.36	35.52	35.67	35.55	29,201,800
18 Oct 2023	35.52	36.02	35.45	35.64	35.52	22,086,000
17 Oct 2023	35.92	36.35	35.07	36.06	35.94	24,993,600
16 Oct 2023	36.14	36.94	36.08	36.56	36.44	29,555,800
13 Oct 2023	36.74	36.79	35.86	35.97	35.85	28,390,100
12 Oct 2023	36.80	37.22	36.39	36.84	36.72	23,639,200
11 Oct 2023	36.62	37.03	36.38	36.88	36.76	19,262,600
10 Oct 2023	36.14	36.74	35.81	36.43	36.31	24,044,100
09 Oct 2023	35.70	36.17	35.50	36.06	35.94	19,376,100
06 Oct 2023	35.87	36.46	35.18	36.19	36.07	33,252,300
05 Oct 2023	35.97	36.10	35.60	35.89	35.77	25,771,200
04 Oct 2023	36.52	36.52	35.33	35.93	35.81	39,842,200
03 Oct 2023	35.27	36.54	35.27	35.69	35.57	45,292,600
02 Oct 2023	35.61	35.98	34.98	35.46	35.34	26,086,200
29 Sept 2023	35.65	35.91	35.16	35.55	35.43	28,758,500
28 Sept 2023	34.65	35.66	34.38	35.18	35.06	32,265,300
27 Sept 2023	33.92	34.83	33.88	34.61	34.50	44,369,100
26 Sept 2023	34.14	34.78	33.64	33.83	33.72	34,198,300
25 Sept 2023	34.00	34.37	33.77	34.29	34.18	21,729,400
22 Sept 2023	34.81	34.89	34.14	34.18	34.07	29,232,700
21 Sept 2023	34.57	35.25	34.46	34.65	34.54	45,215,900
20 Sept 2023	36.22	36.25	34.63	34.69	34.58	57,660,800
19 Sept 2023	38.04	38.10	36.02	36.34	36.22	53,288,100
18 Sept 2023	37.62	38.39	37.51	37.99	37.87	29,322,200
15 Sept 2023	38.42	38.52	37.62	37.88	37.76	68,868,800
14 Sept 2023	38.81	38.90	38.30	38.67	38.54	30,616,500
13 Sept 2023	38.80	39.15	38.25	38.71	38.58	35,407,800
12 Sept 2023	38.65	40.07	38.65	38.86	38.73	55,326,600
11 Sept 2023	38.24	38.74	37.84	38.59	38.46	36,349,300
08 Sept 2023	38.12	38.83	37.71	38.01	37.89	44,255,200
07 Sept 2023	36.83	38.34	36.75	38.18	38.05	67,659,700
06 Sept 2023	36.56	37.04	36.03	36.98	36.86	39,643,400
05 Sept 2023	36.58	37.41	36.46	36.71	36.59	43,379,400
01 Sept 2023	35.79	36.75	35.73	36.61	36.49	43,782,600
31 Aug 2023	34.32	35.56	34.30	35.14	35.02	48,157,600
30 Aug 2023	34.06	34.66	33.78	34.53	34.42	26,279,200
29 Aug 2023	33.49	34.48	33.47	34.31	34.20	29,943,600
28 Aug 2023	33.50	33.78	33.21	33.62	33.51	22,341,800
25 Aug 2023	32.53	33.40	32.35	33.25	33.14	27,324,800
24 Aug 2023	33.72	34.09	32.49	32.59	32.48	37,931,000
23 Aug 2023	32.88	34.15	32.80	33.98	33.87	32,324,300
22 Aug 2023	33.22	33.80	32.83	32.89	32.78	23,434,200
21 Aug 2023	32.60	33.17	32.02	33.14	33.03	43,718,200
18 Aug 2023	32.23	32.91	32.18	32.75	32.64	23,692,300
17 Aug 2023	33.56	33.59	32.35	32.58	32.47	39,906,700
16 Aug 2023	34.52	34.63	33.46	33.53	33.42	35,757,300
15 Aug 2023	35.41	35.63	34.75	34.77	34.66	27,420,300
14 Aug 2023	34.67	35.71	34.47	35.68	35.56	36,896,100
11 Aug 2023	34.46	34.95	34.36	34.89	34.78	28,752,000
10 Aug 2023	34.70	35.09	34.48	34.68	34.57	30,957,300
09 Aug 2023	35.00	35.10	34.23	34.28	34.17	28,720,200
08 Aug 2023	34.67	35.10	33.86	35.02	34.91	34,753,600
07 Aug 2023	35.41	35.55	34.75	35.23	35.11	22,486,900
04 Aug 2023	34.48	35.56	34.48	35.14	35.02	26,664,300
04 Aug 2023	0.125 Dividend
03 Aug 2023	34.29	35.03	34.13	34.87	34.63	24,817,900
02 Aug 2023	35.15	35.18	34.28	34.39	34.15	39,052,000
01 Aug 2023	35.82	36.02	35.28	35.80	35.55	24,702,200
31 July 2023	36.87	37.19	35.67	35.77	35.52	55,630,700
28 July 2023	36.75	36.99	35.51	36.83	36.58	90,863,000
27 July 2023	34.82	35.03	34.11	34.55	34.31	58,890,800
26 July 2023	33.72	34.53	33.70	34.36	34.12	32,643,200
25 July 2023	33.70	34.34	33.40	34.10	33.87	31,771,100
24 July 2023	33.84	34.46	33.56	33.63	33.40	25,225,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,447.80-743.49(-1.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intel Corporation (INTC)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,447.80
-743.49(-1.11%)