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
06 Dec 2019	56.66	56.99	56.42	56.81	56.81	16,477,405
05 Dec 2019	56.41	56.41	55.76	56.08	56.08	17,673,700
04 Dec 2019	56.66	56.66	55.86	56.02	56.02	18,881,400
03 Dec 2019	56.86	56.86	55.75	56.07	56.07	25,737,400
02 Dec 2019	58.55	58.69	57.47	57.66	57.66	19,154,500
29 Nov 2019	58.15	58.30	57.79	58.05	58.05	9,481,100
27 Nov 2019	58.53	58.59	57.91	58.51	58.51	18,184,200
26 Nov 2019	58.95	59.13	58.45	58.90	58.90	22,338,700
25 Nov 2019	58.00	58.84	58.00	58.81	58.81	15,011,700
22 Nov 2019	58.34	58.65	57.49	57.61	57.61	15,690,200
21 Nov 2019	57.49	58.30	57.41	58.22	58.22	16,139,000
20 Nov 2019	58.26	58.36	57.37	57.90	57.90	18,542,300
19 Nov 2019	58.48	58.65	57.75	58.35	58.35	17,061,900
18 Nov 2019	57.70	58.48	57.57	58.25	58.25	16,097,500
15 Nov 2019	58.17	58.70	57.62	57.96	57.96	16,112,100
14 Nov 2019	57.61	58.04	57.57	57.81	57.81	12,119,000
13 Nov 2019	57.87	57.97	57.35	57.89	57.89	15,332,700
12 Nov 2019	58.40	58.80	58.03	58.20	58.20	11,952,500
11 Nov 2019	57.97	58.50	57.90	58.35	58.35	11,228,900
08 Nov 2019	57.85	58.30	57.31	58.27	58.27	11,888,900
07 Nov 2019	58.00	58.55	57.86	58.05	58.05	16,962,800
06 Nov 2019	57.49	57.71	56.98	57.60	57.60	17,721,000
06 Nov 2019	0.315 Dividend
05 Nov 2019	57.47	58.35	57.21	57.55	57.24	20,865,400
04 Nov 2019	56.93	57.80	56.85	57.61	57.29	19,068,000
01 Nov 2019	55.94	56.65	55.62	56.51	56.20	17,953,500
31 Oct 2019	56.33	56.60	55.62	56.53	56.22	19,249,700
30 Oct 2019	56.32	56.63	55.62	56.60	56.29	15,248,000
29 Oct 2019	56.37	57.24	56.24	56.34	56.03	18,155,800
28 Oct 2019	56.38	56.81	56.06	56.76	56.45	32,307,500
25 Oct 2019	54.19	56.61	53.92	56.46	56.15	59,767,700
24 Oct 2019	52.09	52.43	51.43	52.23	51.94	23,413,000
23 Oct 2019	51.37	51.96	51.20	51.72	51.44	15,887,500
22 Oct 2019	51.90	52.32	51.89	52.01	51.73	13,114,300
21 Oct 2019	51.52	52.17	51.34	52.13	51.84	12,189,000
18 Oct 2019	51.75	51.82	51.03	51.36	51.08	16,974,100
17 Oct 2019	52.64	52.84	51.38	51.86	51.58	16,533,900
16 Oct 2019	52.35	52.56	52.12	52.45	52.16	14,769,300
15 Oct 2019	51.93	53.07	51.83	52.65	52.36	18,878,100
14 Oct 2019	51.90	51.95	51.44	51.64	51.36	15,016,800
11 Oct 2019	52.00	52.79	51.82	52.09	51.80	24,072,500
10 Oct 2019	50.41	51.78	50.40	51.11	50.83	13,907,900
09 Oct 2019	50.47	50.79	50.15	50.48	50.20	11,834,900
08 Oct 2019	50.16	50.48	49.61	49.73	49.46	17,409,100
07 Oct 2019	50.70	51.23	50.56	50.62	50.34	12,081,400
04 Oct 2019	50.35	50.97	50.03	50.92	50.64	12,644,900
03 Oct 2019	49.50	50.07	48.53	50.03	49.76	16,320,100
02 Oct 2019	50.31	50.37	48.98	49.39	49.12	20,078,700
01 Oct 2019	51.97	52.24	50.43	50.76	50.48	18,413,100
30 Sep 2019	51.19	51.60	50.94	51.53	51.25	13,652,100
27 Sep 2019	50.63	51.22	50.34	50.78	50.50	14,845,700
26 Sep 2019	50.98	51.15	50.34	50.92	50.64	11,351,800
25 Sep 2019	49.75	51.21	49.42	51.02	50.74	19,486,700
24 Sep 2019	51.10	51.18	49.64	49.82	49.55	28,197,400
23 Sep 2019	50.83	51.23	50.39	50.90	50.62	18,916,600
20 Sep 2019	51.60	51.88	50.56	50.72	50.44	37,067,900
19 Sep 2019	51.70	51.99	51.50	51.57	51.29	11,428,400
18 Sep 2019	52.13	52.13	51.16	51.74	51.46	14,906,800
17 Sep 2019	52.05	52.14	51.35	51.95	51.67	19,641,100
16 Sep 2019	51.90	52.29	51.70	52.20	51.91	13,354,600
13 Sep 2019	52.76	53.00	52.23	52.54	52.25	18,010,800
12 Sep 2019	53.00	53.33	52.07	53.01	52.72	23,308,700
11 Sep 2019	51.60	52.79	51.38	52.79	52.50	18,968,900
10 Sep 2019	51.33	51.84	50.83	51.82	51.54	18,532,000
09 Sep 2019	51.06	52.03	51.02	51.59	51.31	20,749,700
06 Sep 2019	50.25	50.99	50.07	50.92	50.64	17,067,900
05 Sep 2019	49.93	51.17	49.87	50.10	49.83	30,014,200
04 Sep 2019	47.56	48.95	47.54	48.92	48.65	23,450,700
03 Sep 2019	47.12	47.22	46.50	46.98	46.72	15,003,800
30 Aug 2019	47.24	47.79	47.16	47.41	47.15	16,922,600
29 Aug 2019	46.46	47.22	46.40	46.87	46.61	17,803,800
28 Aug 2019	45.70	45.91	45.37	45.79	45.54	14,888,800
27 Aug 2019	45.87	46.12	45.50	45.79	45.54	16,925,500
26 Aug 2019	45.82	45.82	45.25	45.56	45.31	22,080,500
23 Aug 2019	46.35	46.63	44.80	44.96	44.71	32,814,000
22 Aug 2019	47.28	47.43	46.69	46.78	46.52	19,783,000
21 Aug 2019	47.11	47.29	46.89	47.15	46.89	15,915,000
20 Aug 2019	47.03	47.12	46.46	46.60	46.34	23,113,300
19 Aug 2019	47.46	47.60	47.04	47.23	46.97	21,403,600
16 Aug 2019	46.34	46.68	46.06	46.50	46.25	22,701,800
15 Aug 2019	46.10	46.18	45.44	45.70	45.45	21,896,000
14 Aug 2019	46.06	46.63	45.65	45.87	45.62	25,650,200
13 Aug 2019	45.49	47.05	45.36	46.84	46.58	28,959,500
12 Aug 2019	45.76	46.07	45.44	45.60	45.35	18,490,300
09 Aug 2019	46.94	47.00	45.78	45.98	45.73	24,975,500
08 Aug 2019	46.16	47.37	45.91	47.17	46.91	30,643,700
07 Aug 2019	46.30	46.88	45.97	46.73	46.47	29,440,400
06 Aug 2019	47.15	47.56	46.77	46.96	46.70	26,119,600
06 Aug 2019	0.315 Dividend
05 Aug 2019	47.76	47.96	46.57	46.97	46.40	38,936,600
02 Aug 2019	49.09	49.36	48.50	48.68	48.09	27,881,600
01 Aug 2019	50.52	51.89	49.47	49.50	48.90	34,020,800
31 Jul 2019	51.51	51.72	50.05	50.55	49.94	24,169,800
30 Jul 2019	51.71	52.31	51.56	51.70	51.07	16,487,700
29 Jul 2019	51.53	52.56	50.78	52.51	51.87	21,897,500
26 Jul 2019	52.69	53.50	51.53	51.59	50.96	36,401,500
25 Jul 2019	52.51	52.60	51.88	52.16	51.53	27,765,400
24 Jul 2019	51.98	52.97	51.80	52.92	52.28	20,896,400
23 Jul 2019	52.00	52.00	51.30	51.75	51.12	18,413,500
22 Jul 2019	50.01	51.52	49.89	51.35	50.73	21,688,000
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