INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201957.5558.3457.3957.7957.7922,795,852
12 Dec 201956.7558.0556.6157.5557.5527,883,300
11 Dec 201956.9157.1756.5857.0757.0720,051,100
10 Dec 201956.7156.8356.4456.5956.5916,157,900
09 Dec 201956.5456.9656.5056.5356.5314,298,600
06 Dec 201956.6656.9956.4256.8156.8116,476,800
05 Dec 201956.4156.4155.7656.0856.0817,673,700
04 Dec 201956.6656.6655.8656.0256.0218,881,400
03 Dec 201956.8656.8655.7556.0756.0725,737,400
02 Dec 201958.5558.6957.4757.6657.6619,154,500
29 Nov 201958.1558.3057.7958.0558.059,481,100
27 Nov 201958.5358.5957.9158.5158.5118,184,200
26 Nov 201958.9559.1358.4558.9058.9022,338,700
25 Nov 201958.0058.8458.0058.8158.8115,011,700
22 Nov 201958.3458.6557.4957.6157.6115,690,200
21 Nov 201957.4958.3057.4158.2258.2216,139,000
20 Nov 201958.2658.3657.3757.9057.9018,542,300
19 Nov 201958.4858.6557.7558.3558.3517,061,900
18 Nov 201957.7058.4857.5758.2558.2516,097,500
15 Nov 201958.1758.7057.6257.9657.9616,112,100
14 Nov 201957.6158.0457.5757.8157.8112,119,000
13 Nov 201957.8757.9757.3557.8957.8915,332,700
12 Nov 201958.4058.8058.0358.2058.2011,952,500
11 Nov 201957.9758.5057.9058.3558.3511,228,900
08 Nov 201957.8558.3057.3158.2758.2711,888,900
07 Nov 201958.0058.5557.8658.0558.0516,962,800
06 Nov 201957.4957.7156.9857.6057.6017,721,000
06 Nov 20190.315 Dividend
05 Nov 201957.4758.3557.2157.5557.2420,865,400
04 Nov 201956.9357.8056.8557.6157.2919,068,000
01 Nov 201955.9456.6555.6256.5156.2017,953,500
31 Oct 201956.3356.6055.6256.5356.2219,249,700
30 Oct 201956.3256.6355.6256.6056.2915,248,000
29 Oct 201956.3757.2456.2456.3456.0318,155,800
28 Oct 201956.3856.8156.0656.7656.4532,307,500
25 Oct 201954.1956.6153.9256.4656.1559,767,700
24 Oct 201952.0952.4351.4352.2351.9423,413,000
23 Oct 201951.3751.9651.2051.7251.4415,887,500
22 Oct 201951.9052.3251.8952.0151.7313,114,300
21 Oct 201951.5252.1751.3452.1351.8412,189,000
18 Oct 201951.7551.8251.0351.3651.0816,974,100
17 Oct 201952.6452.8451.3851.8651.5816,533,900
16 Oct 201952.3552.5652.1252.4552.1614,769,300
15 Oct 201951.9353.0751.8352.6552.3618,878,100
14 Oct 201951.9051.9551.4451.6451.3615,016,800
11 Oct 201952.0052.7951.8252.0951.8024,072,500
10 Oct 201950.4151.7850.4051.1150.8313,907,900
09 Oct 201950.4750.7950.1550.4850.2011,834,900
08 Oct 201950.1650.4849.6149.7349.4617,409,100
07 Oct 201950.7051.2350.5650.6250.3412,081,400
04 Oct 201950.3550.9750.0350.9250.6412,644,900
03 Oct 201949.5050.0748.5350.0349.7616,320,100
02 Oct 201950.3150.3748.9849.3949.1220,078,700
01 Oct 201951.9752.2450.4350.7650.4818,413,100
30 Sep 201951.1951.6050.9451.5351.2513,652,100
27 Sep 201950.6351.2250.3450.7850.5014,845,700
26 Sep 201950.9851.1550.3450.9250.6411,351,800
25 Sep 201949.7551.2149.4251.0250.7419,486,700
24 Sep 201951.1051.1849.6449.8249.5528,197,400
23 Sep 201950.8351.2350.3950.9050.6218,916,600
20 Sep 201951.6051.8850.5650.7250.4437,067,900
19 Sep 201951.7051.9951.5051.5751.2911,428,400
18 Sep 201952.1352.1351.1651.7451.4614,906,800
17 Sep 201952.0552.1451.3551.9551.6719,641,100
16 Sep 201951.9052.2951.7052.2051.9113,354,600
13 Sep 201952.7653.0052.2352.5452.2518,010,800
12 Sep 201953.0053.3352.0753.0152.7223,308,700
11 Sep 201951.6052.7951.3852.7952.5018,968,900
10 Sep 201951.3351.8450.8351.8251.5418,532,000
09 Sep 201951.0652.0351.0251.5951.3120,749,700
06 Sep 201950.2550.9950.0750.9250.6417,067,900
05 Sep 201949.9351.1749.8750.1049.8330,014,200
04 Sep 201947.5648.9547.5448.9248.6523,450,700
03 Sep 201947.1247.2246.5046.9846.7215,003,800
30 Aug 201947.2447.7947.1647.4147.1516,922,600
29 Aug 201946.4647.2246.4046.8746.6117,803,800
28 Aug 201945.7045.9145.3745.7945.5414,888,800
27 Aug 201945.8746.1245.5045.7945.5416,925,500
26 Aug 201945.8245.8245.2545.5645.3122,080,500
23 Aug 201946.3546.6344.8044.9644.7132,814,000
22 Aug 201947.2847.4346.6946.7846.5219,783,000
21 Aug 201947.1147.2946.8947.1546.8915,915,000
20 Aug 201947.0347.1246.4646.6046.3423,113,300
19 Aug 201947.4647.6047.0447.2346.9721,403,600
16 Aug 201946.3446.6846.0646.5046.2522,701,800
15 Aug 201946.1046.1845.4445.7045.4521,896,000
14 Aug 201946.0646.6345.6545.8745.6225,650,200
13 Aug 201945.4947.0545.3646.8446.5828,959,500
12 Aug 201945.7646.0745.4445.6045.3518,490,300
09 Aug 201946.9447.0045.7845.9845.7324,975,500
08 Aug 201946.1647.3745.9147.1746.9130,643,700
07 Aug 201946.3046.8845.9746.7346.4729,440,400
06 Aug 201947.1547.5646.7746.9646.7026,119,600
06 Aug 20190.315 Dividend
05 Aug 201947.7647.9646.5746.9746.4038,936,600
02 Aug 201949.0949.3648.5048.6848.0927,881,600
01 Aug 201950.5251.8949.4749.5048.9034,020,800
31 Jul 201951.5151.7250.0550.5549.9424,169,800
30 Jul 201951.7152.3151.5651.7051.0716,487,700
29 Jul 201951.5352.5650.7852.5151.8721,897,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...