INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201947.4647.6047.0447.2347.2321,403,600
16 Aug 201946.3446.6846.0646.5046.5022,701,800
15 Aug 201946.1046.1845.4445.7045.7021,896,000
14 Aug 201946.0646.6345.6545.8745.8725,650,200
13 Aug 201945.4947.0545.3646.8446.8428,959,500
12 Aug 201945.7646.0745.4445.6045.6018,490,300
09 Aug 201946.9447.0045.7845.9845.9824,975,500
08 Aug 201946.1647.3745.9147.1747.1730,643,700
07 Aug 201946.3046.8845.9746.7346.7329,440,400
06 Aug 201947.1547.5646.7746.9646.9626,119,600
06 Aug 20190.315 Dividend
05 Aug 201947.7647.9646.5746.9746.6638,936,600
02 Aug 201949.0949.3648.5048.6848.3527,881,600
01 Aug 201950.5251.8949.4749.5049.1734,020,800
31 Jul 201951.5151.7250.0550.5550.2124,169,800
30 Jul 201951.7152.3151.5651.7051.3516,487,700
29 Jul 201951.5352.5650.7852.5152.1621,897,500
26 Jul 201952.6953.5051.5351.5951.2436,401,500
25 Jul 201952.5152.6051.8852.1651.8127,765,400
24 Jul 201951.9852.9751.8052.9252.5720,896,400
23 Jul 201952.0052.0051.3051.7551.4018,413,500
22 Jul 201950.0151.5249.8951.3551.0121,688,000
19 Jul 201949.9650.6649.9150.2749.9329,141,100
18 Jul 201949.2849.9948.8949.9449.6115,679,600
17 Jul 201949.5049.7049.2449.3949.0611,928,600
16 Jul 201949.9150.0048.9649.1748.8417,131,400
15 Jul 201950.0050.2549.7750.1249.7814,345,100
12 Jul 201949.0049.9348.8149.9249.5920,148,700
11 Jul 201948.5648.7848.3148.6048.2716,615,100
10 Jul 201947.9248.6147.9048.2147.8916,032,300
09 Jul 201947.3647.8047.1347.7547.4317,853,200
08 Jul 201947.6247.9547.0747.8247.5016,564,300
05 Jul 201948.0348.1847.4448.0847.7614,339,200
03 Jul 201948.1848.5648.0048.5248.1910,739,100
02 Jul 201947.9148.2247.6948.1247.8015,381,600
01 Jul 201949.2949.4547.7548.0547.7327,505,400
28 Jun 201947.7748.2047.6847.8747.5526,646,200
27 Jun 201948.1548.4247.2447.4647.1423,062,900
26 Jun 201947.6548.4847.5648.1947.8721,886,300
25 Jun 201947.5647.6846.8046.8546.5416,665,600
24 Jun 201947.4047.8547.1747.6347.3114,479,900
21 Jun 201946.9547.7346.8047.4647.1431,096,300
20 Jun 201947.8748.0546.8747.1946.8720,126,800
19 Jun 201947.4847.5847.0047.0746.7517,436,400
18 Jun 201946.7548.0046.6047.3747.0525,732,300
17 Jun 201946.1446.5345.8046.1345.8212,643,300
14 Jun 201945.8346.4245.5546.1945.8815,381,100
13 Jun 201946.6046.9646.5346.7046.3912,267,600
12 Jun 201946.6746.6746.2546.3246.0115,900,600
11 Jun 201947.2647.3246.5246.8546.5418,415,500
10 Jun 201946.2347.1946.2046.8046.4920,806,100
07 Jun 201945.2546.1245.1046.0345.7224,370,300
06 Jun 201944.7545.1744.5145.1044.8019,076,200
05 Jun 201945.1145.1844.1944.5544.2520,802,000
04 Jun 201944.1644.8643.7744.7944.4928,094,900
03 Jun 201944.2544.5943.2043.4643.1731,155,700
31 May 201944.1844.9743.9344.0443.7425,532,500
30 May 201944.3045.0344.2344.7344.4321,618,900
29 May 201943.3544.5343.3344.2343.9328,450,300
28 May 201944.6644.6943.3043.5743.2834,779,900
24 May 201944.5945.0544.4944.5744.2727,168,100
23 May 201943.3744.7442.8644.5344.2335,783,900
22 May 201944.1544.4643.8544.0043.7016,932,500
21 May 201944.3444.7844.1844.4644.1625,543,400
20 May 201944.0044.5243.4543.5643.2728,675,000
17 May 201945.1845.7344.7644.8944.5922,500,400
16 May 201945.4745.9545.4245.5345.2219,954,700
15 May 201944.9245.7544.7645.6245.3123,407,900
14 May 201945.1845.4944.8745.1744.8724,706,500
13 May 201945.3345.6444.7044.7644.4639,091,900
10 May 201946.4446.8045.1046.2045.8942,522,800
09 May 201947.9048.2946.0546.6246.3159,642,200
08 May 201950.2050.7949.0749.2448.9136,812,400
07 May 201950.6050.8849.9350.4850.1429,713,400
06 May 201950.2551.2850.1951.2250.8826,245,200
06 May 20190.315 Dividend
03 May 201951.0851.8250.7351.7551.0925,656,600
02 May 201950.8051.3350.1250.5549.9122,655,400
01 May 201951.1051.6050.7450.7650.1120,467,600
30 Apr 201951.0051.4350.8751.0450.3927,130,900
29 Apr 201952.1752.4351.0051.1150.4642,142,300
26 Apr 201952.7453.0951.5252.4351.7672,364,500
25 Apr 201958.3058.3857.2357.6156.8827,949,900
24 Apr 201958.5259.2958.1458.7257.9717,723,700
23 Apr 201958.8958.9858.5058.7858.0317,739,900
22 Apr 201958.1558.8357.8858.8258.0712,327,500
18 Apr 201958.7158.8858.1258.4957.7420,464,200
17 Apr 201958.4459.5958.1258.5657.8138,788,400
16 Apr 201956.6657.4756.0756.7155.9930,301,900
15 Apr 201956.4656.5655.9256.2855.5611,676,900
12 Apr 201956.2156.4955.8456.4255.7012,910,200
11 Apr 201955.7656.0755.6355.8055.0910,845,800
10 Apr 201955.3255.8655.3255.7555.0413,084,000
09 Apr 201955.3555.4354.9055.3254.6113,339,700
08 Apr 201955.2855.7455.2055.6854.9711,758,800
05 Apr 201955.7555.9554.8755.6054.8919,268,400
04 Apr 201955.2756.1455.2755.9255.2116,520,500
03 Apr 201955.0355.9954.8955.4854.7724,552,800
02 Apr 201954.5354.8054.2354.3653.6713,704,500
01 Apr 201954.3454.5754.1054.5153.8117,830,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes