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
13 Jul 2020	59.84	60.62	59.67	60.04	60.04	7,965,929
10 Jul 2020	57.95	59.69	57.83	59.53	59.53	17,737,700
09 Jul 2020	58.20	58.75	57.70	58.42	58.42	20,683,700
08 Jul 2020	58.45	58.70	57.93	58.61	58.61	13,277,900
07 Jul 2020	59.07	59.57	58.14	58.31	58.31	15,996,500
06 Jul 2020	58.72	59.62	58.60	59.54	59.54	20,536,700
02 Jul 2020	59.19	59.81	58.97	59.13	59.13	15,578,600
01 Jul 2020	59.91	60.03	58.76	58.81	58.81	14,748,100
30 Jun 2020	58.71	59.98	58.54	59.83	59.83	31,542,100
29 Jun 2020	57.47	58.35	56.76	58.27	58.27	22,150,300
26 Jun 2020	58.49	58.73	57.07	57.50	57.50	38,477,500
25 Jun 2020	58.98	59.09	57.48	58.51	58.51	21,906,900
24 Jun 2020	59.64	59.81	58.67	59.09	59.09	27,764,500
23 Jun 2020	60.19	60.47	59.86	59.92	59.92	22,809,600
22 Jun 2020	59.73	60.55	58.83	60.09	60.09	22,846,000
19 Jun 2020	60.65	60.89	59.10	59.62	59.62	60,336,100
18 Jun 2020	60.35	60.51	59.32	60.08	60.08	24,899,700
17 Jun 2020	60.74	61.28	60.06	60.49	60.49	20,442,300
16 Jun 2020	61.49	61.65	59.49	60.40	60.40	23,226,600
15 Jun 2020	59.33	60.36	58.58	60.10	60.10	29,651,700
12 Jun 2020	60.11	60.96	58.12	59.33	59.33	30,404,600
11 Jun 2020	63.07	63.30	59.52	59.70	59.70	26,998,200
10 Jun 2020	62.79	64.29	62.75	63.87	63.87	21,367,800
09 Jun 2020	62.99	63.71	62.90	63.04	63.04	23,594,100
08 Jun 2020	63.97	64.15	62.94	63.67	63.67	21,546,200
05 Jun 2020	63.36	65.11	63.16	64.34	64.34	26,813,100
04 Jun 2020	61.74	63.47	61.34	62.97	62.97	22,010,100
03 Jun 2020	62.45	62.54	61.53	61.93	61.93	16,737,300
02 Jun 2020	61.70	62.17	60.83	62.12	62.12	20,702,400
01 Jun 2020	62.49	62.66	61.66	61.86	61.86	14,317,700
29 May 2020	61.90	63.66	61.62	62.93	62.93	33,395,700
28 May 2020	63.00	63.45	61.49	61.70	61.70	17,253,500
27 May 2020	62.32	63.59	61.07	63.56	63.56	19,886,300
26 May 2020	63.68	64.14	62.12	62.34	62.34	20,933,600
22 May 2020	61.98	62.32	61.42	62.26	62.26	14,103,000
21 May 2020	63.10	63.80	61.82	61.98	61.98	20,987,700
20 May 2020	61.16	63.49	61.02	63.10	63.10	30,584,000
19 May 2020	60.13	61.77	59.85	60.29	60.29	21,865,000
18 May 2020	59.74	60.28	59.36	59.92	59.92	20,443,700
15 May 2020	57.40	58.37	56.96	58.28	58.28	21,373,300
14 May 2020	57.32	59.15	56.10	59.08	59.08	21,569,400
13 May 2020	58.45	59.23	56.90	57.74	57.74	21,065,000
12 May 2020	60.22	60.64	58.26	58.39	58.39	16,754,900
11 May 2020	59.74	60.84	59.71	60.13	60.13	18,663,600
08 May 2020	59.67	59.78	59.05	59.67	59.67	20,391,100
07 May 2020	59.93	60.10	58.92	59.17	59.17	14,733,500
06 May 2020	59.04	59.95	58.94	59.18	59.18	17,848,700
06 May 2020	0.33 Dividend
05 May 2020	58.79	59.30	58.35	58.75	58.42	17,252,100
04 May 2020	57.12	58.07	56.31	57.99	57.66	18,957,200
01 May 2020	58.83	59.32	57.31	57.47	57.15	21,194,800
30 Apr 2020	61.37	61.54	59.75	59.98	59.64	26,256,000
29 Apr 2020	59.44	62.03	59.32	61.80	61.45	30,451,500
28 Apr 2020	59.99	60.22	58.26	58.75	58.42	28,784,700
27 Apr 2020	59.72	59.83	58.39	59.47	59.14	25,902,200
24 Apr 2020	56.20	59.40	56.10	59.26	58.93	50,220,500
23 Apr 2020	59.67	60.10	58.81	59.04	58.71	35,092,000
22 Apr 2020	58.27	60.50	57.81	60.10	59.76	23,443,700
21 Apr 2020	58.11	58.60	55.93	56.36	56.04	25,248,000
20 Apr 2020	59.28	60.04	58.89	59.18	58.85	26,420,300
17 Apr 2020	62.02	62.13	59.83	60.36	60.02	27,385,600
16 Apr 2020	59.61	60.96	58.81	60.79	60.45	24,433,500
15 Apr 2020	59.74	59.83	58.39	58.87	58.54	22,841,600
14 Apr 2020	60.04	60.90	59.51	60.66	60.32	25,674,000
13 Apr 2020	56.57	58.77	56.57	58.70	58.37	23,251,900
09 Apr 2020	59.36	59.72	56.06	57.14	56.82	40,515,400
08 Apr 2020	58.99	59.51	57.91	58.98	58.65	26,719,500
07 Apr 2020	59.94	61.49	58.21	58.40	58.07	41,410,000
06 Apr 2020	56.63	58.77	56.12	58.43	58.10	32,323,400
03 Apr 2020	53.85	55.13	52.73	54.13	53.83	23,906,100
02 Apr 2020	51.29	54.56	51.22	54.35	54.04	27,810,000
01 Apr 2020	52.50	54.69	51.43	51.88	51.59	29,586,600
31 Mar 2020	55.06	55.80	53.22	54.12	53.82	48,074,700
30 Mar 2020	52.99	56.10	52.83	55.49	55.18	31,628,600
27 Mar 2020	53.42	54.64	52.07	52.37	52.08	31,633,500
26 Mar 2020	51.74	55.95	51.66	55.54	55.23	41,459,800
25 Mar 2020	52.48	53.79	49.91	51.26	50.97	41,106,100
24 Mar 2020	53.14	54.64	51.35	52.40	52.11	50,019,800
23 Mar 2020	46.02	50.49	45.91	49.58	49.30	46,698,500
20 Mar 2020	46.51	49.42	45.47	45.83	45.57	52,344,000
19 Mar 2020	47.84	49.23	45.16	45.94	45.68	44,538,000
18 Mar 2020	46.71	50.05	45.20	47.61	47.34	49,309,900
17 Mar 2020	45.76	51.63	45.20	50.08	49.80	52,085,200
16 Mar 2020	47.51	52.25	43.63	44.61	44.36	53,878,900
13 Mar 2020	48.26	55.00	47.74	54.43	54.12	48,805,100
12 Mar 2020	47.99	50.09	45.37	45.54	45.28	50,661,700
11 Mar 2020	52.39	53.54	51.01	51.66	51.37	38,563,500
10 Mar 2020	52.76	54.00	50.43	53.98	53.68	36,569,000
09 Mar 2020	51.92	52.71	50.00	50.85	50.56	56,197,000
06 Mar 2020	55.18	56.01	54.54	55.77	55.46	36,259,200
05 Mar 2020	57.06	58.66	56.61	56.96	56.64	29,099,200
04 Mar 2020	57.01	58.71	56.16	58.68	58.35	29,223,100
03 Mar 2020	58.03	59.02	55.40	55.97	55.66	49,740,300
02 Mar 2020	55.79	58.22	54.52	58.18	57.85	43,140,300
28 Feb 2020	54.30	56.38	53.60	55.52	55.21	60,728,000
27 Feb 2020	57.93	58.51	55.80	55.83	55.52	42,208,600
26 Feb 2020	60.11	60.82	59.27	59.65	59.31	26,190,100
25 Feb 2020	61.99	62.28	59.46	59.73	59.39	34,495,700
24 Feb 2020	61.61	62.77	61.32	61.76	61.41	26,903,100
21 Feb 2020	65.18	65.25	64.04	64.34	63.98	20,775,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more