Intel Corp (0R24.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

30.98

-0.58

(-1.84%)

At close: 12:18PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	30.97	30.98	30.97	30.98	30.98	722
03 May 2024	32.09	32.09	32.09	32.09	32.09	-
02 May 2024	32.09	32.09	32.09	32.09	32.09	-
01 May 2024	32.09	32.09	32.09	32.09	32.09	-
30 Apr 2024	32.09	32.09	32.09	32.09	32.09	-
29 Apr 2024	32.09	32.09	32.09	32.09	32.09	-
26 Apr 2024	32.42	32.68	30.65	32.09	32.09	778,816
25 Apr 2024	34.58	35.22	34.50	34.67	34.67	176,274
24 Apr 2024	34.72	35.16	34.46	34.73	34.73	175,410
23 Apr 2024	34.48	34.59	34.18	34.48	34.48	6,382,061
22 Apr 2024	34.40	34.55	34.08	34.17	34.17	11,396,434
19 Apr 2024	34.70	35.13	34.30	34.59	34.59	231,557
18 Apr 2024	35.70	35.70	34.77	35.57	35.57	218,937
17 Apr 2024	35.88	36.26	35.37	35.74	35.74	171,582
16 Apr 2024	36.35	36.49	35.77	36.37	36.37	165,571
15 Apr 2024	36.10	36.70	35.90	36.50	36.50	263,195
12 Apr 2024	37.70	37.70	35.81	36.30	36.30	335,119
11 Apr 2024	37.31	37.51	37.08	37.18	37.18	183,049
10 Apr 2024	38.12	38.73	37.07	37.47	37.47	344,793
09 Apr 2024	37.99	38.56	37.33	37.51	37.51	438,626
08 Apr 2024	38.52	38.86	38.01	38.42	38.42	176,028
05 Apr 2024	40.00	40.00	38.51	38.62	38.62	367,936
04 Apr 2024	40.46	40.78	40.38	40.45	40.45	128,811
03 Apr 2024	41.87	41.87	40.70	41.00	41.00	388,262
02 Apr 2024	44.67	44.71	43.50	43.84	43.84	140,350
28 Mar 2024	43.59	44.60	43.59	44.40	44.40	222,813
27 Mar 2024	42.55	43.49	42.51	43.10	43.10	297,825
26 Mar 2024	42.00	42.25	41.67	42.00	42.00	172,332
25 Mar 2024	41.40	42.21	40.57	41.90	41.90	355,630
22 Mar 2024	43.60	43.60	42.09	42.40	42.40	224,157
21 Mar 2024	42.80	43.60	42.33	43.20	43.20	413,025
20 Mar 2024	43.10	44.00	41.42	41.90	41.90	2,076,236
19 Mar 2024	42.50	42.71	41.44	42.00	42.00	1,944,598
18 Mar 2024	43.00	43.33	42.59	42.70	42.70	137,186
15 Mar 2024	42.44	43.15	42.36	42.80	42.80	126,702
14 Mar 2024	43.22	43.35	42.51	42.80	42.80	179,970
13 Mar 2024	44.20	44.98	43.49	43.80	43.80	330,157
12 Mar 2024	45.00	45.26	44.46	44.90	44.90	147,929
11 Mar 2024	43.90	44.93	43.69	44.80	44.80	1,146,432
08 Mar 2024	45.00	47.00	44.01	45.00	45.00	359,563
07 Mar 2024	45.40	46.41	45.20	46.20	46.20	264,658
06 Mar 2024	44.60	45.50	43.50	45.00	45.00	279,796
05 Mar 2024	45.38	45.45	42.95	43.60	43.60	314,152
04 Mar 2024	44.23	46.60	43.85	45.00	45.00	308,221
01 Mar 2024	43.32	44.26	43.14	43.80	43.80	221,874
29 Feb 2024	41.85	42.95	41.72	42.70	42.70	251,784
28 Feb 2024	42.75	42.75	42.01	42.40	42.40	227,236
27 Feb 2024	43.03	43.26	42.51	43.00	43.00	1,531,594
26 Feb 2024	43.47	43.67	42.83	43.50	43.50	231,265
23 Feb 2024	43.00	43.51	42.70	43.50	43.50	261,309
22 Feb 2024	43.40	44.85	42.53	43.40	43.40	433,324
21 Feb 2024	44.43	45.20	43.10	43.80	43.80	329,857
20 Feb 2024	44.40	45.50	43.43	44.00	44.00	359,497
19 Feb 2024	44.00	44.00	44.00	44.00	44.00	-
16 Feb 2024	44.13	44.21	43.12	44.00	44.00	129,645
15 Feb 2024	44.60	45.27	44.30	44.50	44.50	201,669
14 Feb 2024	43.55	44.28	43.40	44.00	44.00	254,209
13 Feb 2024	44.00	44.00	42.89	43.50	43.50	152,045
12 Feb 2024	43.42	45.03	43.36	44.40	44.40	263,730
09 Feb 2024	42.53	43.47	42.41	42.40	42.40	207,530
08 Feb 2024	42.80	42.97	42.34	42.40	42.40	116,108
07 Feb 2024	42.57	43.09	42.56	42.80	42.80	148,850
06 Feb 2024	42.72	42.72	42.14	42.60	42.60	156,913
06 Feb 2024	0.125 Dividend
05 Feb 2024	42.55	43.15	42.43	43.00	42.88	205,968
02 Feb 2024	42.79	43.09	41.60	43.00	42.88	400,299
01 Feb 2024	43.30	43.56	42.50	43.00	42.88	258,387
31 Jan 2024	42.67	43.22	42.20	43.00	42.88	221,220
30 Jan 2024	43.95	43.95	42.94	43.00	42.88	2,602,651
29 Jan 2024	44.33	44.40	42.81	43.20	43.07	416,356
26 Jan 2024	43.52	45.38	43.30	45.30	45.17	835,334
25 Jan 2024	50.07	50.40	48.98	50.05	49.90	351,538
24 Jan 2024	49.40	49.75	48.28	49.60	49.46	532,688
23 Jan 2024	48.60	48.60	47.33	47.40	47.26	4,062,084
22 Jan 2024	48.75	49.17	47.64	47.90	47.76	329,814
19 Jan 2024	47.58	48.74	46.46	47.50	47.36	1,500,211
18 Jan 2024	46.34	47.57	46.06	47.30	47.16	1,445,606
17 Jan 2024	46.79	46.79	45.65	46.10	45.97	112,554
16 Jan 2024	46.80	47.22	46.39	46.90	46.76	148,916
15 Jan 2024	46.90	46.90	46.90	46.90	46.76	-
12 Jan 2024	47.52	47.58	46.62	46.90	46.76	8,101,722
11 Jan 2024	47.47	47.83	46.72	46.90	46.76	1,353,997
10 Jan 2024	48.05	48.28	46.95	47.50	47.36	1,435,526
09 Jan 2024	48.18	48.55	47.86	48.10	47.96	241,915
08 Jan 2024	47.00	48.72	47.00	48.30	48.16	150,584
05 Jan 2024	46.31	47.83	46.31	47.40	47.26	298,590
04 Jan 2024	46.50	47.15	45.25	47.00	46.86	326,377
03 Jan 2024	47.80	47.80	46.80	47.00	46.86	679,486
02 Jan 2024	49.54	49.54	47.80	48.20	48.06	301,080
29 Dec 2023	50.25	50.57	49.77	50.40	50.25	257,516
28 Dec 2023	51.00	51.27	50.16	50.60	50.45	171,958
27 Dec 2023	50.63	51.27	50.19	50.60	50.45	254,186
22 Dec 2023	47.30	48.15	47.21	47.10	46.96	132,147
21 Dec 2023	46.16	46.83	45.99	47.20	47.06	106,863
20 Dec 2023	46.66	46.95	46.20	47.20	47.06	670,215
19 Dec 2023	45.76	46.67	45.55	47.20	47.06	108,972
18 Dec 2023	46.00	46.21	45.40	47.20	47.06	327,276
15 Dec 2023	45.60	47.26	45.50	47.20	47.06	362,168
14 Dec 2023	45.06	47.07	44.57	45.60	45.47	1,589,513
13 Dec 2023	44.09	44.33	43.33	43.80	43.67	83,674
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1671+0.0019(+0.16%)

GBP/USD1.2583+0.0036(+0.29%)

Bitcoin GBP50,970.35+305.85(+0.60%)

Intel Corp (0R24.IL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1671
+0.0019(+0.16%)

GBP/USD
1.2583
+0.0036(+0.29%)

Bitcoin GBP
50,970.35
+305.85(+0.60%)