INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 202059.8460.6259.6760.0460.047,965,929
10 Jul 202057.9559.6957.8359.5359.5317,737,700
09 Jul 202058.2058.7557.7058.4258.4220,683,700
08 Jul 202058.4558.7057.9358.6158.6113,277,900
07 Jul 202059.0759.5758.1458.3158.3115,996,500
06 Jul 202058.7259.6258.6059.5459.5420,536,700
02 Jul 202059.1959.8158.9759.1359.1315,578,600
01 Jul 202059.9160.0358.7658.8158.8114,748,100
30 Jun 202058.7159.9858.5459.8359.8331,542,100
29 Jun 202057.4758.3556.7658.2758.2722,150,300
26 Jun 202058.4958.7357.0757.5057.5038,477,500
25 Jun 202058.9859.0957.4858.5158.5121,906,900
24 Jun 202059.6459.8158.6759.0959.0927,764,500
23 Jun 202060.1960.4759.8659.9259.9222,809,600
22 Jun 202059.7360.5558.8360.0960.0922,846,000
19 Jun 202060.6560.8959.1059.6259.6260,336,100
18 Jun 202060.3560.5159.3260.0860.0824,899,700
17 Jun 202060.7461.2860.0660.4960.4920,442,300
16 Jun 202061.4961.6559.4960.4060.4023,226,600
15 Jun 202059.3360.3658.5860.1060.1029,651,700
12 Jun 202060.1160.9658.1259.3359.3330,404,600
11 Jun 202063.0763.3059.5259.7059.7026,998,200
10 Jun 202062.7964.2962.7563.8763.8721,367,800
09 Jun 202062.9963.7162.9063.0463.0423,594,100
08 Jun 202063.9764.1562.9463.6763.6721,546,200
05 Jun 202063.3665.1163.1664.3464.3426,813,100
04 Jun 202061.7463.4761.3462.9762.9722,010,100
03 Jun 202062.4562.5461.5361.9361.9316,737,300
02 Jun 202061.7062.1760.8362.1262.1220,702,400
01 Jun 202062.4962.6661.6661.8661.8614,317,700
29 May 202061.9063.6661.6262.9362.9333,395,700
28 May 202063.0063.4561.4961.7061.7017,253,500
27 May 202062.3263.5961.0763.5663.5619,886,300
26 May 202063.6864.1462.1262.3462.3420,933,600
22 May 202061.9862.3261.4262.2662.2614,103,000
21 May 202063.1063.8061.8261.9861.9820,987,700
20 May 202061.1663.4961.0263.1063.1030,584,000
19 May 202060.1361.7759.8560.2960.2921,865,000
18 May 202059.7460.2859.3659.9259.9220,443,700
15 May 202057.4058.3756.9658.2858.2821,373,300
14 May 202057.3259.1556.1059.0859.0821,569,400
13 May 202058.4559.2356.9057.7457.7421,065,000
12 May 202060.2260.6458.2658.3958.3916,754,900
11 May 202059.7460.8459.7160.1360.1318,663,600
08 May 202059.6759.7859.0559.6759.6720,391,100
07 May 202059.9360.1058.9259.1759.1714,733,500
06 May 202059.0459.9558.9459.1859.1817,848,700
06 May 20200.33 Dividend
05 May 202058.7959.3058.3558.7558.4217,252,100
04 May 202057.1258.0756.3157.9957.6618,957,200
01 May 202058.8359.3257.3157.4757.1521,194,800
30 Apr 202061.3761.5459.7559.9859.6426,256,000
29 Apr 202059.4462.0359.3261.8061.4530,451,500
28 Apr 202059.9960.2258.2658.7558.4228,784,700
27 Apr 202059.7259.8358.3959.4759.1425,902,200
24 Apr 202056.2059.4056.1059.2658.9350,220,500
23 Apr 202059.6760.1058.8159.0458.7135,092,000
22 Apr 202058.2760.5057.8160.1059.7623,443,700
21 Apr 202058.1158.6055.9356.3656.0425,248,000
20 Apr 202059.2860.0458.8959.1858.8526,420,300
17 Apr 202062.0262.1359.8360.3660.0227,385,600
16 Apr 202059.6160.9658.8160.7960.4524,433,500
15 Apr 202059.7459.8358.3958.8758.5422,841,600
14 Apr 202060.0460.9059.5160.6660.3225,674,000
13 Apr 202056.5758.7756.5758.7058.3723,251,900
09 Apr 202059.3659.7256.0657.1456.8240,515,400
08 Apr 202058.9959.5157.9158.9858.6526,719,500
07 Apr 202059.9461.4958.2158.4058.0741,410,000
06 Apr 202056.6358.7756.1258.4358.1032,323,400
03 Apr 202053.8555.1352.7354.1353.8323,906,100
02 Apr 202051.2954.5651.2254.3554.0427,810,000
01 Apr 202052.5054.6951.4351.8851.5929,586,600
31 Mar 202055.0655.8053.2254.1253.8248,074,700
30 Mar 202052.9956.1052.8355.4955.1831,628,600
27 Mar 202053.4254.6452.0752.3752.0831,633,500
26 Mar 202051.7455.9551.6655.5455.2341,459,800
25 Mar 202052.4853.7949.9151.2650.9741,106,100
24 Mar 202053.1454.6451.3552.4052.1150,019,800
23 Mar 202046.0250.4945.9149.5849.3046,698,500
20 Mar 202046.5149.4245.4745.8345.5752,344,000
19 Mar 202047.8449.2345.1645.9445.6844,538,000
18 Mar 202046.7150.0545.2047.6147.3449,309,900
17 Mar 202045.7651.6345.2050.0849.8052,085,200
16 Mar 202047.5152.2543.6344.6144.3653,878,900
13 Mar 202048.2655.0047.7454.4354.1248,805,100
12 Mar 202047.9950.0945.3745.5445.2850,661,700
11 Mar 202052.3953.5451.0151.6651.3738,563,500
10 Mar 202052.7654.0050.4353.9853.6836,569,000
09 Mar 202051.9252.7150.0050.8550.5656,197,000
06 Mar 202055.1856.0154.5455.7755.4636,259,200
05 Mar 202057.0658.6656.6156.9656.6429,099,200
04 Mar 202057.0158.7156.1658.6858.3529,223,100
03 Mar 202058.0359.0255.4055.9755.6649,740,300
02 Mar 202055.7958.2254.5258.1857.8543,140,300
28 Feb 202054.3056.3853.6055.5255.2160,728,000
27 Feb 202057.9358.5155.8055.8355.5242,208,600
26 Feb 202060.1160.8259.2759.6559.3126,190,100
25 Feb 202061.9962.2859.4659.7359.3934,495,700
24 Feb 202061.6162.7761.3261.7661.4126,903,100
21 Feb 202065.1865.2564.0464.3463.9820,775,900
*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