Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.78-0.41 (-1.13%)
At close: 04:00PM EDT
35.75 -0.03 (-0.09%)
Pre-market: 09:21AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202235.8136.0835.2735.7835.7829,161,000
16 Aug 202236.1636.5835.7036.1936.1925,000,200
15 Aug 202236.1036.4335.7136.3436.3425,400,600
12 Aug 202235.8036.1435.6736.1136.1137,636,100
11 Aug 202235.6436.2935.4935.5935.5935,569,700
10 Aug 202234.9935.4034.5935.3735.3742,243,300
09 Aug 202235.2235.3034.4034.5234.5248,202,300
08 Aug 202235.3635.9635.2035.3835.3841,534,600
05 Aug 202235.3535.6935.1835.3935.3940,173,100
04 Aug 202236.0136.1035.3635.6635.6654,046,300
04 Aug 20220.365 Dividend
03 Aug 202236.0936.5935.2636.5236.1659,513,900
02 Aug 202236.5936.6636.0036.0135.6553,929,400
01 Aug 202236.0537.6936.0536.9636.5952,513,400
29 July 202235.6036.6235.2436.3135.95125,214,100
28 July 202240.0940.1239.0439.7139.3156,662,300
27 July 202239.2740.4239.2340.1839.7842,571,600
26 July 202239.1039.5738.8838.9638.5735,925,500
25 July 202239.2839.4138.5539.1638.7732,263,400
22 July 202240.3740.5138.9439.2038.8141,350,000
21 July 202240.5140.6539.8240.6140.2029,661,200
20 July 202240.2140.6739.5640.5640.1536,387,900
19 July 202239.3240.7339.2440.2239.8253,095,300
18 July 202239.1039.3438.5338.7138.3230,814,400
15 July 202238.2738.6737.7338.6238.2332,892,300
14 July 202236.9938.1636.2937.7137.3336,690,700
13 July 202236.6837.4336.6237.2136.8427,059,200
12 July 202237.6537.7036.9937.2136.8430,546,300
11 July 202237.6637.6737.0337.2036.8325,904,300
08 July 202237.6638.1437.3937.9937.6122,566,300
07 July 202237.8938.3337.7338.1437.7633,165,400
06 July 202236.8237.4236.4636.9936.6226,258,300
05 July 202235.9336.7435.5436.6936.3233,215,000
01 July 202237.0937.2035.8836.3435.9840,596,300
30 June 202237.2138.0036.7337.4137.0435,141,000
29 June 202237.5437.6037.0237.2936.9225,437,200
28 June 202238.5839.0237.7437.7837.4037,824,200
27 June 202238.8739.0638.4738.6338.2429,585,300
24 June 202237.8538.6437.7438.6138.2238,159,900
23 June 202237.6137.6236.9137.4137.0430,163,000
22 June 202237.3337.7737.2237.3837.0132,571,000
21 June 202237.3638.0337.3337.7337.3534,004,900
17 June 202237.4838.1236.6036.9736.6071,393,200
16 June 202237.7037.7936.9337.3436.9745,576,500
15 June 202238.5639.1737.9238.6538.2637,652,300
14 June 202238.0138.2037.5437.9337.5531,351,700
13 June 202238.5538.8137.6737.7737.3950,335,900
10 June 202239.8540.0839.1839.1838.7943,066,200
09 June 202241.0141.3540.0140.0139.6139,047,200
08 June 202242.2542.2641.0341.2340.8259,649,900
07 June 202243.0643.5942.6643.5343.0925,168,700
06 June 202243.8144.0443.0843.3442.9125,437,100
03 June 202244.1144.2543.3443.3942.9633,174,700
02 June 202244.1944.8843.9444.8444.3928,727,600
01 June 202244.7744.9343.5344.1143.6729,885,500
31 May 202244.2544.7543.6544.4243.9841,111,500
27 May 202243.5944.5543.5544.5544.1030,553,300
26 May 202242.1743.6842.0843.4843.0528,826,700
25 May 202241.4442.5241.3942.2041.7826,283,100
24 May 202241.7041.8941.1041.6741.2529,837,500
23 May 202241.6942.2541.3342.0041.5827,199,500
20 May 202242.2542.2940.3141.6541.2344,802,300
19 May 202242.3242.7041.7242.0141.5929,181,000
18 May 202243.9843.9842.2242.3541.9335,218,400
17 May 202243.8244.4243.6544.4043.9628,596,600
16 May 202243.4243.6142.7943.0842.6525,071,900
13 May 202243.4243.8442.9743.6043.1632,034,100
12 May 202242.7342.9142.0142.8442.4142,329,600
11 May 202244.0244.2942.7842.8342.4040,351,700
10 May 202244.3544.7443.5044.0143.5742,770,000
09 May 202243.8144.2042.8743.0742.6444,925,800
06 May 202244.4945.1543.8444.3043.8640,916,600
05 May 202245.6045.9144.1344.6044.1552,996,700
05 May 20220.365 Dividend
04 May 202245.0646.6444.4146.5445.7144,625,600
03 May 202244.7945.4944.2345.0644.2640,158,400
02 May 202243.7244.9943.5144.9644.1645,446,500
29 Apr 202244.9945.3643.5043.5942.8270,765,900
28 Apr 202245.7947.2745.5446.8446.0141,097,000
27 Apr 202245.4846.0645.0145.2244.4228,320,900
26 Apr 202246.6946.8445.5145.5244.7135,356,600
25 Apr 202246.2147.1446.1847.0646.2235,999,300
22 Apr 202247.4547.6546.5046.5445.7128,219,900
21 Apr 202248.6248.9047.4047.5046.6627,316,900
20 Apr 202248.3648.7547.9848.1147.2622,787,100
19 Apr 202246.6048.0046.3447.9347.0831,483,100
18 Apr 202245.5346.8945.5246.6445.8125,593,100
14 Apr 202246.7546.7545.6245.6744.8636,181,800
13 Apr 202246.7547.2746.5547.0146.1822,171,300
12 Apr 202247.3247.9146.4146.5045.6729,861,400
11 Apr 202246.9047.3046.5346.5745.7430,352,500
08 Apr 202247.2847.5846.8547.0246.1822,167,300
07 Apr 202247.4347.9146.7747.5646.7224,117,000
06 Apr 202247.4448.1747.2447.5446.7031,518,700
05 Apr 202248.8348.9848.0248.1347.2825,779,200
04 Apr 202248.1749.2347.9249.2048.3323,784,900
01 Apr 202249.8349.9047.3348.1147.2646,598,600
31 Mar 202251.2051.2649.5149.5648.6843,698,300
30 Mar 202252.2552.5151.2251.4350.5224,623,300
29 Mar 202252.0052.2951.2852.2551.3227,303,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...