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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	57.94	58.34	57.10	57.99	57.99	31,871,386
15 Jan 2021	58.85	59.65	57.50	57.58	57.58	50,247,100
14 Jan 2021	58.45	60.14	57.84	59.25	59.25	74,680,900
13 Jan 2021	59.50	60.25	56.90	56.95	56.95	124,070,700
12 Jan 2021	51.90	53.85	51.56	53.24	53.24	39,883,900
11 Jan 2021	51.29	52.24	51.25	51.54	51.54	32,933,300
08 Jan 2021	52.45	52.53	51.27	51.65	51.65	34,615,600
07 Jan 2021	51.49	52.69	51.30	52.19	52.19	32,092,300
06 Jan 2021	50.44	52.15	50.20	51.10	51.10	36,809,600
05 Jan 2021	49.45	50.83	49.33	50.61	50.61	24,866,600
04 Jan 2021	49.89	51.39	49.40	49.67	49.67	46,102,500
31 Dec 2020	48.75	50.19	48.72	49.82	49.82	28,565,500
30 Dec 2020	49.11	49.19	48.56	48.75	48.75	37,385,400
29 Dec 2020	47.22	50.67	46.49	49.39	49.39	84,531,400
28 Dec 2020	47.19	47.64	46.86	47.07	47.07	21,269,200
24 Dec 2020	46.60	47.09	46.34	47.07	47.07	11,865,600
23 Dec 2020	46.17	47.03	46.07	46.57	46.57	22,564,200
22 Dec 2020	46.25	46.34	45.77	46.17	46.17	32,171,200
21 Dec 2020	46.32	46.45	45.24	46.36	46.36	53,775,700
18 Dec 2020	50.57	50.68	47.11	47.46	47.46	119,298,400
17 Dec 2020	51.15	51.32	50.22	50.65	50.65	26,399,000
16 Dec 2020	50.71	51.46	50.68	51.12	51.12	28,351,000
15 Dec 2020	50.98	51.01	50.21	50.67	50.67	25,473,000
14 Dec 2020	49.82	51.34	49.74	50.47	50.47	33,436,400
11 Dec 2020	50.14	50.14	49.12	49.73	49.73	29,398,800
10 Dec 2020	49.66	50.72	49.59	50.26	50.26	33,706,000
09 Dec 2020	50.28	50.84	49.73	50.07	50.07	34,068,400
08 Dec 2020	49.83	50.72	49.81	50.69	50.69	28,956,500
07 Dec 2020	51.00	51.29	49.56	50.20	50.20	51,040,300
04 Dec 2020	51.06	52.65	51.00	51.99	51.99	39,767,700
03 Dec 2020	49.92	51.11	49.78	50.99	50.99	50,261,200
02 Dec 2020	49.22	50.06	49.18	49.90	49.90	33,753,500
01 Dec 2020	48.75	50.23	48.71	49.56	49.56	57,778,200
30 Nov 2020	47.42	48.50	47.27	48.35	48.35	46,332,700
27 Nov 2020	47.36	48.10	47.36	47.45	47.45	15,921,400
25 Nov 2020	47.03	47.18	46.57	47.05	47.05	28,126,900
24 Nov 2020	46.29	47.30	46.01	47.01	47.01	33,901,200
23 Nov 2020	45.48	46.21	45.45	46.06	46.06	35,489,600
20 Nov 2020	45.66	45.88	45.33	45.39	45.39	24,199,300
19 Nov 2020	44.92	45.67	44.70	45.62	45.62	29,469,100
18 Nov 2020	45.55	45.69	45.04	45.06	45.06	32,817,900
17 Nov 2020	45.75	46.12	45.41	45.53	45.53	31,118,000
16 Nov 2020	46.04	46.75	45.79	46.19	46.19	36,306,300
13 Nov 2020	44.99	45.58	44.97	45.46	45.46	30,884,700
12 Nov 2020	46.13	46.19	44.55	44.95	44.95	42,881,300
11 Nov 2020	45.90	46.46	45.86	46.35	46.35	31,496,900
10 Nov 2020	45.40	46.48	45.25	45.44	45.44	39,224,500
09 Nov 2020	46.64	47.35	45.54	45.60	45.60	48,481,700
06 Nov 2020	45.54	45.80	44.90	45.39	45.39	36,233,700
05 Nov 2020	46.15	46.38	45.53	45.68	45.68	31,103,200
05 Nov 2020	0.33 Dividend
04 Nov 2020	45.11	46.15	44.78	45.70	45.37	34,748,200
03 Nov 2020	44.73	45.46	44.70	44.85	44.53	34,349,500
02 Nov 2020	44.96	45.06	44.24	44.46	44.14	33,856,700
30 Oct 2020	44.10	44.80	43.61	44.28	43.96	46,781,300
29 Oct 2020	44.24	44.47	43.92	44.11	43.79	36,796,800
28 Oct 2020	44.89	45.29	44.20	44.25	43.93	45,066,000
27 Oct 2020	45.98	46.41	45.36	45.64	45.31	50,130,500
26 Oct 2020	47.85	47.86	46.25	46.72	46.38	54,161,300
23 Oct 2020	48.35	48.67	47.66	48.20	47.85	97,322,500
22 Oct 2020	53.12	54.22	53.07	53.90	53.51	41,522,700
21 Oct 2020	53.14	54.07	52.82	53.50	53.11	21,866,000
20 Oct 2020	54.60	54.70	53.27	53.43	53.04	27,224,900
19 Oct 2020	54.47	56.23	53.84	54.58	54.19	43,537,200
16 Oct 2020	53.90	54.70	53.90	54.16	53.77	23,414,400
15 Oct 2020	52.75	53.98	52.62	53.85	53.46	18,272,900
14 Oct 2020	54.01	54.40	53.51	53.55	53.16	21,885,100
13 Oct 2020	54.27	54.29	53.62	53.83	53.44	20,005,800
12 Oct 2020	53.55	54.20	53.21	53.88	53.49	27,303,500
09 Oct 2020	53.55	53.85	52.67	52.82	52.44	24,343,900
08 Oct 2020	52.91	53.58	52.67	53.37	52.98	22,369,500
07 Oct 2020	51.85	52.90	51.79	52.67	52.29	21,978,700
06 Oct 2020	51.71	52.70	51.23	51.37	51.00	25,642,800
05 Oct 2020	51.30	51.81	51.27	51.69	51.32	20,883,200
02 Oct 2020	51.50	51.98	50.99	51.01	50.64	25,811,800
01 Oct 2020	52.40	52.72	51.99	52.24	51.86	22,127,600
30 Sep 2020	51.24	52.38	51.15	51.78	51.41	27,711,300
29 Sep 2020	51.31	51.74	50.95	51.19	50.82	19,558,200
28 Sep 2020	50.51	51.46	50.16	51.43	51.06	29,652,200
25 Sep 2020	48.96	50.28	48.75	49.94	49.58	26,633,400
24 Sep 2020	48.53	49.64	48.42	49.16	48.81	29,343,400
23 Sep 2020	49.83	50.15	48.66	48.82	48.47	30,078,800
22 Sep 2020	49.89	50.21	49.47	49.95	49.59	22,290,900
21 Sep 2020	49.39	49.75	48.83	49.72	49.36	27,377,100
18 Sep 2020	50.33	50.50	49.04	49.89	49.53	50,123,500
17 Sep 2020	49.37	50.49	49.30	50.32	49.96	26,959,900
16 Sep 2020	50.51	51.03	50.17	50.37	50.01	26,531,400
15 Sep 2020	49.79	50.60	49.73	50.00	49.64	27,598,300
14 Sep 2020	48.85	49.72	48.85	49.41	49.05	27,212,500
11 Sep 2020	49.26	50.05	48.95	49.28	48.92	29,333,600
10 Sep 2020	50.00	50.09	48.71	48.96	48.61	32,649,100
09 Sep 2020	49.53	49.97	49.04	49.62	49.26	33,437,300
08 Sep 2020	49.26	49.90	48.85	48.91	48.56	39,752,700
04 Sep 2020	50.53	51.23	49.49	50.08	49.72	43,318,400
03 Sep 2020	52.50	52.62	50.14	50.39	50.03	47,394,300
02 Sep 2020	51.21	52.68	51.09	52.25	51.87	53,000,700
01 Sep 2020	50.91	51.00	50.22	50.79	50.42	30,522,700
31 Aug 2020	51.00	51.50	50.32	50.95	50.58	46,114,100
28 Aug 2020	49.57	50.80	49.46	50.43	50.07	35,384,700
27 Aug 2020	49.79	49.93	49.17	49.40	49.04	24,420,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,411.85-221.61(-0.77%)

HANG SENG29,718.86+76.58(+0.26%)

CRUDE OIL53.35+0.37(+0.70%)

Intel Corporation (INTC)

NIKKEI 225
28,411.85
-221.61(-0.77%)

HANG SENG
29,718.86
+76.58(+0.26%)

CRUDE OIL
53.35
+0.37(+0.70%)