UK markets open in 7 hours 48 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.06+0.34 (+1.11%)
At close: 04:00PM EDT
31.05 -0.01 (-0.03%)
After hours: 07:11PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202430.9431.3730.6631.0631.0636,562,042
24 May 202430.2931.0230.1330.7230.7242,408,200
23 May 202431.4531.5729.8730.0830.0862,014,500
22 May 202431.9132.0731.1031.4231.4236,706,400
21 May 202431.9832.2431.6231.7431.7442,975,400
20 May 202431.8532.4231.7632.1032.1031,989,000
17 May 202432.0632.1131.5931.8331.8341,449,800
16 May 202431.6332.2631.5232.0332.0347,752,800
15 May 202431.3831.4030.8131.2731.2736,992,900
14 May 202430.6231.1130.6131.0531.0547,759,900
13 May 202430.0331.1330.0030.5130.5151,459,100
10 May 202430.3330.4629.8429.8529.8542,931,300
09 May 202429.9330.3929.8130.0930.0945,003,400
08 May 202430.0030.1529.7330.0030.0063,734,600
07 May 202431.0931.4530.6130.6830.6844,683,400
06 May 202431.1231.2030.7330.9730.9736,185,600
06 May 20240.125 Dividend
03 May 202430.9831.0630.7030.9030.7736,794,800
02 May 202430.5930.6730.1930.5130.3950,899,400
01 May 202430.1731.0430.0230.3730.2560,654,800
30 Apr 202431.0431.1830.4230.4730.3572,346,400
29 Apr 202431.8631.9131.0731.3631.2358,533,300
26 Apr 202431.7832.2430.6431.8831.75119,742,500
25 Apr 202434.5635.3034.5035.1134.9766,549,400
24 Apr 202434.8635.1834.3434.5034.3653,261,100
23 Apr 202434.3434.6034.1834.2834.1446,834,000
22 Apr 202434.4234.5734.0834.4134.2739,909,900
19 Apr 202435.1335.1334.1834.2034.0658,968,800
18 Apr 202435.4235.6634.7735.0434.9042,334,400
17 Apr 202436.1036.1335.3735.6835.5441,173,300
16 Apr 202436.2736.5135.7636.2636.1130,607,500
15 Apr 202436.0436.7035.8936.3136.1650,751,600
12 Apr 202436.6936.7035.6035.6935.5580,139,400
11 Apr 202437.4337.6737.0837.6337.4841,909,100
10 Apr 202438.0238.2237.0237.2037.0551,108,400
09 Apr 202438.0538.5837.3338.3338.1778,783,000
08 Apr 202438.6438.8637.9137.9837.8356,967,800
05 Apr 202439.3539.4638.5138.7138.5567,189,100
04 Apr 202440.5940.7839.7039.7339.5757,307,200
03 Apr 202441.4041.6540.2240.3340.1783,718,000
02 Apr 202443.9344.0843.5043.9443.7632,748,400
01 Apr 202444.2945.4144.1844.5244.3431,712,600
28 Mar 202443.7644.6043.7144.1743.9954,204,200
27 Mar 202442.5443.8342.5043.7743.5951,017,800
26 Mar 202441.9542.2741.6641.9941.8239,109,700
25 Mar 202440.8942.2240.5741.8341.6647,276,500
22 Mar 202442.2542.8042.0942.5742.4028,435,300
21 Mar 202442.9943.6042.3242.4242.2550,807,600
20 Mar 202442.9943.0141.4142.2042.0374,865,000
19 Mar 202442.2542.2941.4442.0541.8834,673,000
18 Mar 202443.0943.3842.6042.7142.5427,668,300
15 Mar 202442.4543.1542.3542.6442.4766,930,200
14 Mar 202443.2343.3542.5142.7542.5838,100,000
13 Mar 202444.5144.9843.2043.2343.0653,195,900
12 Mar 202445.0645.2744.4645.2445.0631,795,800
11 Mar 202443.8744.9343.6644.8644.6835,051,000
08 Mar 202446.4446.6344.0044.0043.8254,793,800
07 Mar 202445.5546.4245.1846.1545.9650,378,200
06 Mar 202443.9345.5143.5644.5144.3352,652,000
05 Mar 202444.5644.8742.6943.1642.9956,655,100
04 Mar 202444.2746.6143.8545.6145.4359,990,800
01 Mar 202443.4144.2743.1343.8243.6441,396,900
29 Feb 202442.3743.1542.3643.0542.8848,875,100
28 Feb 202442.4442.4541.9141.9941.8226,928,500
27 Feb 202443.2543.2742.5142.7342.5625,126,400
26 Feb 202443.5043.6842.8242.9942.8227,035,400
23 Feb 202443.1343.5142.6642.9942.8233,810,700
22 Feb 202444.6844.6842.5342.9842.8162,809,300
21 Feb 202444.4844.6943.0843.4743.2957,715,000
20 Feb 202444.2645.1743.4244.5244.3461,514,100
16 Feb 202444.0344.2243.1243.5143.3329,858,600
15 Feb 202444.7645.2744.0244.0543.8744,024,500
14 Feb 202443.8244.2943.3944.1944.0136,186,200
13 Feb 202443.0043.6342.7643.1642.9936,622,200
12 Feb 202443.3945.0443.3244.0343.8551,107,300
09 Feb 202442.5543.5242.4043.3143.1351,193,000
08 Feb 202442.7242.9742.3342.5042.3333,206,500
07 Feb 202442.8943.1042.5542.7842.6134,269,200
06 Feb 202442.7042.7842.1442.7442.5734,068,200
06 Feb 20240.125 Dividend
05 Feb 202442.6243.1542.4342.7742.4728,890,300
02 Feb 202443.0043.1441.6042.6042.3053,669,900
01 Feb 202443.1543.5742.4943.3643.0638,819,900
31 Jan 202442.5743.7942.3643.0842.7851,584,200
30 Jan 202443.6743.8242.8942.9242.6247,958,800
29 Jan 202443.7143.9942.8143.8443.5451,790,900
26 Jan 202444.1845.4143.3543.6543.35127,665,300
25 Jan 202450.0050.3048.9749.5549.2184,845,100
24 Jan 202449.1749.7748.2749.0948.7549,375,800
23 Jan 202448.1248.9447.3248.8948.5537,224,100
22 Jan 202448.8549.1747.6448.2247.8845,639,500
19 Jan 202447.0048.7646.4448.1547.8255,912,900
18 Jan 202447.0347.5746.1746.7446.4146,681,300
17 Jan 202446.4246.4245.6546.0645.7433,488,000
16 Jan 202446.9847.2246.3847.0646.7343,720,700
12 Jan 202447.6047.6746.6147.1246.7927,448,800
11 Jan 202447.4447.8446.7347.6447.3131,707,900
10 Jan 202448.2448.3046.9447.4747.1431,480,200
09 Jan 202448.0148.5647.8048.0547.7230,097,000
08 Jan 202447.0748.7646.9748.4548.1142,135,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...