UK markets open in 3 hours 34 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.99+0.41 (+0.71%)
At close: 4:00PM EST

58.12 +0.13 (0.22%)
After hours: 7:59PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202157.9458.3457.1057.9957.9931,871,386
15 Jan 202158.8559.6557.5057.5857.5850,247,100
14 Jan 202158.4560.1457.8459.2559.2574,680,900
13 Jan 202159.5060.2556.9056.9556.95124,070,700
12 Jan 202151.9053.8551.5653.2453.2439,883,900
11 Jan 202151.2952.2451.2551.5451.5432,933,300
08 Jan 202152.4552.5351.2751.6551.6534,615,600
07 Jan 202151.4952.6951.3052.1952.1932,092,300
06 Jan 202150.4452.1550.2051.1051.1036,809,600
05 Jan 202149.4550.8349.3350.6150.6124,866,600
04 Jan 202149.8951.3949.4049.6749.6746,102,500
31 Dec 202048.7550.1948.7249.8249.8228,565,500
30 Dec 202049.1149.1948.5648.7548.7537,385,400
29 Dec 202047.2250.6746.4949.3949.3984,531,400
28 Dec 202047.1947.6446.8647.0747.0721,269,200
24 Dec 202046.6047.0946.3447.0747.0711,865,600
23 Dec 202046.1747.0346.0746.5746.5722,564,200
22 Dec 202046.2546.3445.7746.1746.1732,171,200
21 Dec 202046.3246.4545.2446.3646.3653,775,700
18 Dec 202050.5750.6847.1147.4647.46119,298,400
17 Dec 202051.1551.3250.2250.6550.6526,399,000
16 Dec 202050.7151.4650.6851.1251.1228,351,000
15 Dec 202050.9851.0150.2150.6750.6725,473,000
14 Dec 202049.8251.3449.7450.4750.4733,436,400
11 Dec 202050.1450.1449.1249.7349.7329,398,800
10 Dec 202049.6650.7249.5950.2650.2633,706,000
09 Dec 202050.2850.8449.7350.0750.0734,068,400
08 Dec 202049.8350.7249.8150.6950.6928,956,500
07 Dec 202051.0051.2949.5650.2050.2051,040,300
04 Dec 202051.0652.6551.0051.9951.9939,767,700
03 Dec 202049.9251.1149.7850.9950.9950,261,200
02 Dec 202049.2250.0649.1849.9049.9033,753,500
01 Dec 202048.7550.2348.7149.5649.5657,778,200
30 Nov 202047.4248.5047.2748.3548.3546,332,700
27 Nov 202047.3648.1047.3647.4547.4515,921,400
25 Nov 202047.0347.1846.5747.0547.0528,126,900
24 Nov 202046.2947.3046.0147.0147.0133,901,200
23 Nov 202045.4846.2145.4546.0646.0635,489,600
20 Nov 202045.6645.8845.3345.3945.3924,199,300
19 Nov 202044.9245.6744.7045.6245.6229,469,100
18 Nov 202045.5545.6945.0445.0645.0632,817,900
17 Nov 202045.7546.1245.4145.5345.5331,118,000
16 Nov 202046.0446.7545.7946.1946.1936,306,300
13 Nov 202044.9945.5844.9745.4645.4630,884,700
12 Nov 202046.1346.1944.5544.9544.9542,881,300
11 Nov 202045.9046.4645.8646.3546.3531,496,900
10 Nov 202045.4046.4845.2545.4445.4439,224,500
09 Nov 202046.6447.3545.5445.6045.6048,481,700
06 Nov 202045.5445.8044.9045.3945.3936,233,700
05 Nov 202046.1546.3845.5345.6845.6831,103,200
05 Nov 20200.33 Dividend
04 Nov 202045.1146.1544.7845.7045.3734,748,200
03 Nov 202044.7345.4644.7044.8544.5334,349,500
02 Nov 202044.9645.0644.2444.4644.1433,856,700
30 Oct 202044.1044.8043.6144.2843.9646,781,300
29 Oct 202044.2444.4743.9244.1143.7936,796,800
28 Oct 202044.8945.2944.2044.2543.9345,066,000
27 Oct 202045.9846.4145.3645.6445.3150,130,500
26 Oct 202047.8547.8646.2546.7246.3854,161,300
23 Oct 202048.3548.6747.6648.2047.8597,322,500
22 Oct 202053.1254.2253.0753.9053.5141,522,700
21 Oct 202053.1454.0752.8253.5053.1121,866,000
20 Oct 202054.6054.7053.2753.4353.0427,224,900
19 Oct 202054.4756.2353.8454.5854.1943,537,200
16 Oct 202053.9054.7053.9054.1653.7723,414,400
15 Oct 202052.7553.9852.6253.8553.4618,272,900
14 Oct 202054.0154.4053.5153.5553.1621,885,100
13 Oct 202054.2754.2953.6253.8353.4420,005,800
12 Oct 202053.5554.2053.2153.8853.4927,303,500
09 Oct 202053.5553.8552.6752.8252.4424,343,900
08 Oct 202052.9153.5852.6753.3752.9822,369,500
07 Oct 202051.8552.9051.7952.6752.2921,978,700
06 Oct 202051.7152.7051.2351.3751.0025,642,800
05 Oct 202051.3051.8151.2751.6951.3220,883,200
02 Oct 202051.5051.9850.9951.0150.6425,811,800
01 Oct 202052.4052.7251.9952.2451.8622,127,600
30 Sep 202051.2452.3851.1551.7851.4127,711,300
29 Sep 202051.3151.7450.9551.1950.8219,558,200
28 Sep 202050.5151.4650.1651.4351.0629,652,200
25 Sep 202048.9650.2848.7549.9449.5826,633,400
24 Sep 202048.5349.6448.4249.1648.8129,343,400
23 Sep 202049.8350.1548.6648.8248.4730,078,800
22 Sep 202049.8950.2149.4749.9549.5922,290,900
21 Sep 202049.3949.7548.8349.7249.3627,377,100
18 Sep 202050.3350.5049.0449.8949.5350,123,500
17 Sep 202049.3750.4949.3050.3249.9626,959,900
16 Sep 202050.5151.0350.1750.3750.0126,531,400
15 Sep 202049.7950.6049.7350.0049.6427,598,300
14 Sep 202048.8549.7248.8549.4149.0527,212,500
11 Sep 202049.2650.0548.9549.2848.9229,333,600
10 Sep 202050.0050.0948.7148.9648.6132,649,100
09 Sep 202049.5349.9749.0449.6249.2633,437,300
08 Sep 202049.2649.9048.8548.9148.5639,752,700
04 Sep 202050.5351.2349.4950.0849.7243,318,400
03 Sep 202052.5052.6250.1450.3950.0347,394,300
02 Sep 202051.2152.6851.0952.2551.8753,000,700
01 Sep 202050.9151.0050.2250.7950.4230,522,700
31 Aug 202051.0051.5050.3250.9550.5846,114,100
28 Aug 202049.5750.8049.4650.4350.0735,384,700
27 Aug 202049.7949.9349.1749.4049.0424,420,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...