Mail

INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2019	47.46	47.60	47.04	47.23	47.23	21,403,600
16 Aug 2019	46.34	46.68	46.06	46.50	46.50	22,701,800
15 Aug 2019	46.10	46.18	45.44	45.70	45.70	21,896,000
14 Aug 2019	46.06	46.63	45.65	45.87	45.87	25,650,200
13 Aug 2019	45.49	47.05	45.36	46.84	46.84	28,959,500
12 Aug 2019	45.76	46.07	45.44	45.60	45.60	18,490,300
09 Aug 2019	46.94	47.00	45.78	45.98	45.98	24,975,500
08 Aug 2019	46.16	47.37	45.91	47.17	47.17	30,643,700
07 Aug 2019	46.30	46.88	45.97	46.73	46.73	29,440,400
06 Aug 2019	47.15	47.56	46.77	46.96	46.96	26,119,600
06 Aug 2019	0.315 Dividend
05 Aug 2019	47.76	47.96	46.57	46.97	46.66	38,936,600
02 Aug 2019	49.09	49.36	48.50	48.68	48.35	27,881,600
01 Aug 2019	50.52	51.89	49.47	49.50	49.17	34,020,800
31 Jul 2019	51.51	51.72	50.05	50.55	50.21	24,169,800
30 Jul 2019	51.71	52.31	51.56	51.70	51.35	16,487,700
29 Jul 2019	51.53	52.56	50.78	52.51	52.16	21,897,500
26 Jul 2019	52.69	53.50	51.53	51.59	51.24	36,401,500
25 Jul 2019	52.51	52.60	51.88	52.16	51.81	27,765,400
24 Jul 2019	51.98	52.97	51.80	52.92	52.57	20,896,400
23 Jul 2019	52.00	52.00	51.30	51.75	51.40	18,413,500
22 Jul 2019	50.01	51.52	49.89	51.35	51.01	21,688,000
19 Jul 2019	49.96	50.66	49.91	50.27	49.93	29,141,100
18 Jul 2019	49.28	49.99	48.89	49.94	49.61	15,679,600
17 Jul 2019	49.50	49.70	49.24	49.39	49.06	11,928,600
16 Jul 2019	49.91	50.00	48.96	49.17	48.84	17,131,400
15 Jul 2019	50.00	50.25	49.77	50.12	49.78	14,345,100
12 Jul 2019	49.00	49.93	48.81	49.92	49.59	20,148,700
11 Jul 2019	48.56	48.78	48.31	48.60	48.27	16,615,100
10 Jul 2019	47.92	48.61	47.90	48.21	47.89	16,032,300
09 Jul 2019	47.36	47.80	47.13	47.75	47.43	17,853,200
08 Jul 2019	47.62	47.95	47.07	47.82	47.50	16,564,300
05 Jul 2019	48.03	48.18	47.44	48.08	47.76	14,339,200
03 Jul 2019	48.18	48.56	48.00	48.52	48.19	10,739,100
02 Jul 2019	47.91	48.22	47.69	48.12	47.80	15,381,600
01 Jul 2019	49.29	49.45	47.75	48.05	47.73	27,505,400
28 Jun 2019	47.77	48.20	47.68	47.87	47.55	26,646,200
27 Jun 2019	48.15	48.42	47.24	47.46	47.14	23,062,900
26 Jun 2019	47.65	48.48	47.56	48.19	47.87	21,886,300
25 Jun 2019	47.56	47.68	46.80	46.85	46.54	16,665,600
24 Jun 2019	47.40	47.85	47.17	47.63	47.31	14,479,900
21 Jun 2019	46.95	47.73	46.80	47.46	47.14	31,096,300
20 Jun 2019	47.87	48.05	46.87	47.19	46.87	20,126,800
19 Jun 2019	47.48	47.58	47.00	47.07	46.75	17,436,400
18 Jun 2019	46.75	48.00	46.60	47.37	47.05	25,732,300
17 Jun 2019	46.14	46.53	45.80	46.13	45.82	12,643,300
14 Jun 2019	45.83	46.42	45.55	46.19	45.88	15,381,100
13 Jun 2019	46.60	46.96	46.53	46.70	46.39	12,267,600
12 Jun 2019	46.67	46.67	46.25	46.32	46.01	15,900,600
11 Jun 2019	47.26	47.32	46.52	46.85	46.54	18,415,500
10 Jun 2019	46.23	47.19	46.20	46.80	46.49	20,806,100
07 Jun 2019	45.25	46.12	45.10	46.03	45.72	24,370,300
06 Jun 2019	44.75	45.17	44.51	45.10	44.80	19,076,200
05 Jun 2019	45.11	45.18	44.19	44.55	44.25	20,802,000
04 Jun 2019	44.16	44.86	43.77	44.79	44.49	28,094,900
03 Jun 2019	44.25	44.59	43.20	43.46	43.17	31,155,700
31 May 2019	44.18	44.97	43.93	44.04	43.74	25,532,500
30 May 2019	44.30	45.03	44.23	44.73	44.43	21,618,900
29 May 2019	43.35	44.53	43.33	44.23	43.93	28,450,300
28 May 2019	44.66	44.69	43.30	43.57	43.28	34,779,900
24 May 2019	44.59	45.05	44.49	44.57	44.27	27,168,100
23 May 2019	43.37	44.74	42.86	44.53	44.23	35,783,900
22 May 2019	44.15	44.46	43.85	44.00	43.70	16,932,500
21 May 2019	44.34	44.78	44.18	44.46	44.16	25,543,400
20 May 2019	44.00	44.52	43.45	43.56	43.27	28,675,000
17 May 2019	45.18	45.73	44.76	44.89	44.59	22,500,400
16 May 2019	45.47	45.95	45.42	45.53	45.22	19,954,700
15 May 2019	44.92	45.75	44.76	45.62	45.31	23,407,900
14 May 2019	45.18	45.49	44.87	45.17	44.87	24,706,500
13 May 2019	45.33	45.64	44.70	44.76	44.46	39,091,900
10 May 2019	46.44	46.80	45.10	46.20	45.89	42,522,800
09 May 2019	47.90	48.29	46.05	46.62	46.31	59,642,200
08 May 2019	50.20	50.79	49.07	49.24	48.91	36,812,400
07 May 2019	50.60	50.88	49.93	50.48	50.14	29,713,400
06 May 2019	50.25	51.28	50.19	51.22	50.88	26,245,200
06 May 2019	0.315 Dividend
03 May 2019	51.08	51.82	50.73	51.75	51.09	25,656,600
02 May 2019	50.80	51.33	50.12	50.55	49.91	22,655,400
01 May 2019	51.10	51.60	50.74	50.76	50.11	20,467,600
30 Apr 2019	51.00	51.43	50.87	51.04	50.39	27,130,900
29 Apr 2019	52.17	52.43	51.00	51.11	50.46	42,142,300
26 Apr 2019	52.74	53.09	51.52	52.43	51.76	72,364,500
25 Apr 2019	58.30	58.38	57.23	57.61	56.88	27,949,900
24 Apr 2019	58.52	59.29	58.14	58.72	57.97	17,723,700
23 Apr 2019	58.89	58.98	58.50	58.78	58.03	17,739,900
22 Apr 2019	58.15	58.83	57.88	58.82	58.07	12,327,500
18 Apr 2019	58.71	58.88	58.12	58.49	57.74	20,464,200
17 Apr 2019	58.44	59.59	58.12	58.56	57.81	38,788,400
16 Apr 2019	56.66	57.47	56.07	56.71	55.99	30,301,900
15 Apr 2019	56.46	56.56	55.92	56.28	55.56	11,676,900
12 Apr 2019	56.21	56.49	55.84	56.42	55.70	12,910,200
11 Apr 2019	55.76	56.07	55.63	55.80	55.09	10,845,800
10 Apr 2019	55.32	55.86	55.32	55.75	55.04	13,084,000
09 Apr 2019	55.35	55.43	54.90	55.32	54.61	13,339,700
08 Apr 2019	55.28	55.74	55.20	55.68	54.97	11,758,800
05 Apr 2019	55.75	55.95	54.87	55.60	54.89	19,268,400
04 Apr 2019	55.27	56.14	55.27	55.92	55.21	16,520,500
03 Apr 2019	55.03	55.99	54.89	55.48	54.77	24,552,800
02 Apr 2019	54.53	54.80	54.23	54.36	53.67	13,704,500
01 Apr 2019	54.34	54.57	54.10	54.51	53.81	17,830,400
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