UK markets close in 3 hours 19 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.70-0.24 (-0.53%)
At close: 04:00PM EST
44.16 -0.54 (-1.21%)
Pre-market: 08:11AM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202344.6545.0944.4144.7044.7046,251,600
29 Nov 202344.6045.3444.6044.9444.9438,982,000
28 Nov 202343.6944.3843.6644.2344.2324,548,900
27 Nov 202343.6544.5543.6544.0844.0833,339,900
24 Nov 202343.6844.0043.6143.9643.9613,037,100
22 Nov 202344.0344.6343.5443.6743.6731,481,200
21 Nov 202344.5044.6643.3043.6443.6437,252,100
20 Nov 202343.7844.9343.7844.7444.7444,564,900
17 Nov 202342.9143.8142.5643.8143.8149,735,000
16 Nov 202341.0043.4040.8243.3543.3586,405,700
15 Nov 202339.5940.8439.5840.6140.6147,392,100
14 Nov 202338.8039.4938.0739.4139.4145,457,400
13 Nov 202338.3538.5738.1438.2338.2324,558,300
10 Nov 202338.2438.9938.2438.8638.8638,862,500
09 Nov 202338.0538.5237.7737.8037.8048,955,800
08 Nov 202338.8538.8937.7537.9237.9233,483,400
07 Nov 202338.2438.9037.9838.7738.7732,052,000
06 Nov 202338.0238.2037.8537.9537.9523,877,200
06 Nov 20230.125 Dividend
03 Nov 202338.0038.3237.6738.1438.0130,493,400
02 Nov 202337.5837.8236.9137.7037.5835,440,000
01 Nov 202336.5037.3236.2837.2937.1741,710,700
31 Oct 202335.6636.5735.6236.5036.3841,185,200
30 Oct 202335.4735.9634.9235.6935.5736,656,300
27 Oct 202334.6636.3834.6035.5435.4284,128,200
26 Oct 202332.8933.2232.1532.5232.4159,142,500
25 Oct 202334.1834.4532.5532.8332.7244,658,500
24 Oct 202333.6434.7133.6434.5934.4852,673,900
23 Oct 202334.6035.1933.3933.8533.7453,924,700
20 Oct 202335.6536.2834.8734.9234.8132,291,800
19 Oct 202335.9636.3635.5235.6735.5529,201,800
18 Oct 202335.5236.0235.4535.6435.5222,086,000
17 Oct 202335.9236.3535.0736.0635.9424,993,600
16 Oct 202336.1436.9436.0836.5636.4429,555,800
13 Oct 202336.7436.7935.8635.9735.8528,390,100
12 Oct 202336.8037.2236.3936.8436.7223,639,200
11 Oct 202336.6237.0336.3836.8836.7619,262,600
10 Oct 202336.1436.7435.8136.4336.3124,044,100
09 Oct 202335.7036.1735.5036.0635.9419,376,100
06 Oct 202335.8736.4635.1836.1936.0733,252,300
05 Oct 202335.9736.1035.6035.8935.7725,771,200
04 Oct 202336.5236.5235.3335.9335.8139,842,200
03 Oct 202335.2736.5435.2735.6935.5745,292,600
02 Oct 202335.6135.9834.9835.4635.3426,086,200
29 Sept 202335.6535.9135.1635.5535.4328,758,500
28 Sept 202334.6535.6634.3835.1835.0632,265,300
27 Sept 202333.9234.8333.8834.6134.5044,369,100
26 Sept 202334.1434.7833.6433.8333.7234,198,300
25 Sept 202334.0034.3733.7734.2934.1821,729,400
22 Sept 202334.8134.8934.1434.1834.0729,232,700
21 Sept 202334.5735.2534.4634.6534.5445,215,900
20 Sept 202336.2236.2534.6334.6934.5857,660,800
19 Sept 202338.0438.1036.0236.3436.2253,288,100
18 Sept 202337.6238.3937.5137.9937.8729,322,200
15 Sept 202338.4238.5237.6237.8837.7668,868,800
14 Sept 202338.8138.9038.3038.6738.5430,616,500
13 Sept 202338.8039.1538.2538.7138.5835,407,800
12 Sept 202338.6540.0738.6538.8638.7355,326,600
11 Sept 202338.2438.7437.8438.5938.4636,349,300
08 Sept 202338.1238.8337.7138.0137.8944,255,200
07 Sept 202336.8338.3436.7538.1838.0567,659,700
06 Sept 202336.5637.0436.0336.9836.8639,643,400
05 Sept 202336.5837.4136.4636.7136.5943,379,400
01 Sept 202335.7936.7535.7336.6136.4943,782,600
31 Aug 202334.3235.5634.3035.1435.0248,157,600
30 Aug 202334.0634.6633.7834.5334.4226,279,200
29 Aug 202333.4934.4833.4734.3134.2029,943,600
28 Aug 202333.5033.7833.2133.6233.5122,341,800
25 Aug 202332.5333.4032.3533.2533.1427,324,800
24 Aug 202333.7234.0932.4932.5932.4837,931,000
23 Aug 202332.8834.1532.8033.9833.8732,324,300
22 Aug 202333.2233.8032.8332.8932.7823,434,200
21 Aug 202332.6033.1732.0233.1433.0343,718,200
18 Aug 202332.2332.9132.1832.7532.6423,692,300
17 Aug 202333.5633.5932.3532.5832.4739,906,700
16 Aug 202334.5234.6333.4633.5333.4235,757,300
15 Aug 202335.4135.6334.7534.7734.6627,420,300
14 Aug 202334.6735.7134.4735.6835.5636,896,100
11 Aug 202334.4634.9534.3634.8934.7828,752,000
10 Aug 202334.7035.0934.4834.6834.5730,957,300
09 Aug 202335.0035.1034.2334.2834.1728,720,200
08 Aug 202334.6735.1033.8635.0234.9134,753,600
07 Aug 202335.4135.5534.7535.2335.1122,486,900
04 Aug 202334.4835.5634.4835.1435.0226,664,300
04 Aug 20230.125 Dividend
03 Aug 202334.2935.0334.1334.8734.6324,817,900
02 Aug 202335.1535.1834.2834.3934.1539,052,000
01 Aug 202335.8236.0235.2835.8035.5524,702,200
31 Jul 202336.8737.1935.6735.7735.5255,630,700
28 Jul 202336.7536.9935.5136.8336.5890,863,000
27 Jul 202334.8235.0334.1134.5534.3158,890,800
26 Jul 202333.7234.5333.7034.3634.1232,643,200
25 Jul 202333.7034.3433.4034.1033.8731,771,100
24 Jul 202333.8434.4633.5633.6333.4025,225,800
21 Jul 202333.7334.2533.4234.0233.7979,724,100
20 Jul 202333.7034.2133.2333.3733.1437,878,000
19 Jul 202334.4034.8434.3334.4634.2226,486,700
18 Jul 202334.2834.7033.8334.5034.2629,679,500
17 Jul 202333.1634.6033.0734.3734.1334,111,200
14 Jul 202333.7833.8733.0033.1532.9230,426,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...