UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.25-0.25 (-0.51%)
At close: 04:00PM EST
49.25 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202149.6850.0648.7649.2549.2532,221,900
02 Dec 202148.6149.7948.3349.5049.5037,240,800
01 Dec 202149.8450.3148.5248.6048.6035,093,500
30 Nov 202149.5050.4048.6849.2049.2049,460,800
29 Nov 202149.3050.1348.7250.0050.0031,478,900
26 Nov 202148.9049.1848.1248.7848.7825,269,000
24 Nov 202148.8649.7848.6349.7649.7626,035,800
23 Nov 202150.1650.4548.6449.1049.1044,713,300
22 Nov 202149.5550.8549.4149.8349.8333,389,600
19 Nov 202149.6049.7349.2449.5249.5227,607,600
18 Nov 202150.2450.2448.9749.6849.6830,658,200
17 Nov 202150.6050.9449.9850.2350.2323,546,900
16 Nov 202150.3751.1550.3450.6150.6130,927,800
15 Nov 202150.4150.6350.1250.3250.3224,695,800
12 Nov 202150.6050.9050.1850.3150.3123,872,500
11 Nov 202151.0151.0750.4150.5350.5325,420,000
10 Nov 202150.9851.3950.7150.7650.7625,040,700
09 Nov 202151.5451.7750.7751.2051.2022,508,400
08 Nov 202151.4651.9951.0651.5551.5531,647,800
05 Nov 202150.5551.5850.5450.9250.9236,793,200
04 Nov 202150.2450.3549.7350.3150.3124,806,000
04 Nov 20210.348 Dividend
03 Nov 202149.9350.4549.7150.3950.0423,962,100
02 Nov 202149.6149.9049.2349.8649.5227,193,300
01 Nov 202149.4049.6049.0049.5549.2128,013,700
29 Oct 202148.1049.2847.9249.0048.6642,255,700
28 Oct 202148.1448.3647.8848.0847.7531,317,200
27 Oct 202148.5248.8247.8747.8947.5641,081,500
26 Oct 202149.4049.4447.9348.2847.9568,405,400
25 Oct 202149.8350.0749.3149.4149.0743,178,800
22 Oct 202150.3950.5549.1449.4649.12109,971,900
21 Oct 202154.9356.0754.8356.0055.6138,390,900
20 Oct 202155.2555.4955.0855.3754.9916,850,300
19 Oct 202154.6355.2254.3755.2154.8318,392,900
18 Oct 202154.1954.5653.7254.4754.0922,407,600
15 Oct 202154.2054.4953.8154.4654.0825,223,000
14 Oct 202152.9054.0052.7353.9053.5326,586,700
13 Oct 202152.3852.5851.8752.2651.9018,534,000
12 Oct 202153.5753.7252.0152.1751.8132,784,300
11 Oct 202153.8154.4153.4253.4453.0714,398,800
08 Oct 202154.5554.5853.7053.8153.4416,064,100
07 Oct 202154.3254.9954.1254.1853.8120,704,400
06 Oct 202153.4854.0753.0753.9853.6120,059,600
05 Oct 202153.5554.3453.4853.9553.5818,129,400
04 Oct 202153.9354.3353.0853.4753.1027,353,300
01 Oct 202153.6554.1153.0553.8653.4919,895,100
30 Sept 202153.7653.9853.2653.2852.9120,519,200
29 Sept 202154.0054.0553.1853.4953.1220,514,300
28 Sept 202154.1854.5953.9654.0053.6324,691,300
27 Sept 202153.9454.8753.8254.6654.2813,899,900
24 Sept 202153.7854.4253.7354.2253.8512,976,200
23 Sept 202153.7554.3053.6054.0353.6616,474,300
22 Sept 202153.4053.8753.0053.5053.1318,594,100
21 Sept 202153.2053.4552.8352.8752.5017,968,900
20 Sept 202153.2153.5052.3252.9852.6135,051,900
17 Sept 202154.5954.5953.6754.2653.8935,359,200
16 Sept 202154.8654.9554.2454.8354.4519,863,100
15 Sept 202154.6755.1554.4255.1254.7418,796,200
14 Sept 202155.3755.4454.2754.5254.1422,072,700
13 Sept 202154.6155.4954.4154.9954.6122,639,200
10 Sept 202153.8554.9853.8153.8453.4720,307,000
09 Sept 202153.6653.8953.3453.4053.0313,495,800
08 Sept 202153.7353.9252.9953.5753.2018,235,100
07 Sept 202153.5753.9553.4453.6553.2813,915,000
03 Sept 202153.4454.0853.3253.5153.1413,456,200
02 Sept 202153.8053.8953.3553.7353.3615,869,500
01 Sept 202154.1154.1653.5353.6753.3018,615,000
31 Aug 202154.4454.5053.6654.0653.6922,350,100
30 Aug 202154.2654.8753.7653.9453.5714,581,300
27 Aug 202153.3653.9452.9253.8953.5216,521,400
26 Aug 202153.7553.7552.9753.1352.7619,570,000
25 Aug 202154.0854.2353.7353.8153.4415,048,400
24 Aug 202153.5653.9753.3153.8153.4420,348,800
23 Aug 202152.5953.5452.4853.2352.8623,976,300
20 Aug 202152.1652.3851.4252.0151.6525,719,900
19 Aug 202152.0552.6751.5852.4452.0822,999,400
18 Aug 202152.6053.0352.1152.1951.8315,061,700
17 Aug 202153.1753.1852.2252.6952.3322,014,900
16 Aug 202153.2353.4953.0053.4753.1017,690,300
13 Aug 202153.5053.5653.0653.4953.1215,276,900
12 Aug 202154.1754.1853.2653.5453.1715,070,100
11 Aug 202154.2654.3653.8454.1453.7718,590,800
10 Aug 202154.2454.3953.5153.9453.5716,215,700
09 Aug 202154.0854.4153.8354.0553.6814,670,100
06 Aug 202153.8654.1353.7353.9253.5519,252,600
05 Aug 202153.9954.0253.5853.8953.5215,310,000
05 Aug 20210.348 Dividend
04 Aug 202154.2554.4453.7053.9053.1817,612,700
03 Aug 202153.8954.1653.2654.0653.3416,375,900
02 Aug 202153.9954.4753.5453.6852.9718,098,100
30 Jul 202153.6553.9053.2553.7253.0016,460,000
29 Jul 202153.4854.1053.3253.7052.9816,886,600
28 Jul 202153.0353.9252.9453.0752.3628,478,800
27 Jul 202153.1253.2052.3153.1852.4739,878,000
26 Jul 202152.8154.5452.7654.3153.5932,881,200
23 Jul 202154.5854.7152.3253.0052.2967,742,300
22 Jul 202156.0656.5455.6855.9655.2136,691,000
21 Jul 202155.1856.2855.0156.2355.4818,497,200
20 Jul 202154.9255.5654.2755.2454.5019,867,000
19 Jul 202154.4154.8153.9754.6453.9127,007,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...