INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202062.8663.7162.8163.3263.3242,258,200
22 Jan 202061.0462.8560.9762.7362.7329,475,100
21 Jan 202059.8161.2559.7960.5560.5528,358,500
17 Jan 202059.9860.0059.2459.6059.6021,803,400
16 Jan 202059.2659.8459.0759.6659.6621,365,500
15 Jan 202059.3059.6558.7558.9458.9418,498,800
14 Jan 202059.4959.7459.1959.4359.4317,051,200
13 Jan 202059.1759.7859.0859.5959.5916,453,300
10 Jan 202059.5760.0858.8758.9458.9415,200,600
09 Jan 202059.0559.5158.8359.3059.3018,813,300
08 Jan 202058.8959.3258.5258.9758.9723,133,500
07 Jan 202059.7859.8058.8958.9358.9321,876,100
06 Jan 202059.5960.2059.3359.9359.9317,755,200
03 Jan 202059.8160.7059.8160.1060.1015,293,900
02 Jan 202060.2460.9760.2260.8460.8418,056,000
31 Dec 201959.6259.9359.3659.8559.8514,432,900
30 Dec 201959.9960.0559.3859.6259.6212,750,500
27 Dec 201959.9160.4859.9060.0860.0814,085,800
26 Dec 201959.4159.8559.3559.8259.8211,480,300
24 Dec 201959.2559.4859.1659.4159.416,313,200
23 Dec 201959.0659.7859.0459.2359.2323,593,000
20 Dec 201958.3259.0557.8958.9558.9549,953,000
19 Dec 201957.1757.9956.9757.9657.9618,865,100
18 Dec 201957.3957.4656.9457.1757.1728,261,000
17 Dec 201958.0058.1057.1357.3057.3021,653,100
16 Dec 201958.2158.5757.6557.7057.7019,131,200
13 Dec 201957.5558.3457.3857.7957.7922,795,200
12 Dec 201956.7558.0556.6157.5557.5527,883,300
11 Dec 201956.9157.1756.5857.0757.0720,051,100
10 Dec 201956.7156.8356.4456.5956.5916,157,900
09 Dec 201956.5456.9656.5056.5356.5314,298,600
06 Dec 201956.6656.9956.4256.8156.8116,476,800
05 Dec 201956.4156.4155.7656.0856.0817,673,700
04 Dec 201956.6656.6655.8656.0256.0218,881,400
03 Dec 201956.8656.8655.7556.0756.0725,737,400
02 Dec 201958.5558.6957.4757.6657.6619,154,500
29 Nov 201958.1558.3057.7958.0558.059,481,100
27 Nov 201958.5358.5957.9158.5158.5118,184,200
26 Nov 201958.9559.1358.4558.9058.9022,338,700
25 Nov 201958.0058.8458.0058.8158.8115,011,700
22 Nov 201958.3458.6557.4957.6157.6115,690,200
21 Nov 201957.4958.3057.4158.2258.2216,139,000
20 Nov 201958.2658.3657.3757.9057.9018,542,300
19 Nov 201958.4858.6557.7558.3558.3517,061,900
18 Nov 201957.7058.4857.5758.2558.2516,097,500
15 Nov 201958.1758.7057.6257.9657.9616,112,100
14 Nov 201957.6158.0457.5757.8157.8112,119,000
13 Nov 201957.8757.9757.3557.8957.8915,332,700
12 Nov 201958.4058.8058.0358.2058.2011,952,500
11 Nov 201957.9758.5057.9058.3558.3511,228,900
08 Nov 201957.8558.3057.3158.2758.2711,888,900
07 Nov 201958.0058.5557.8658.0558.0516,962,800
06 Nov 201957.4957.7156.9857.6057.6017,721,000
06 Nov 20190.315 Dividend
05 Nov 201957.4758.3557.2157.5557.2420,865,400
04 Nov 201956.9357.8056.8557.6157.2919,068,000
01 Nov 201955.9456.6555.6256.5156.2017,953,500
31 Oct 201956.3356.6055.6256.5356.2219,249,700
30 Oct 201956.3256.6355.6256.6056.2915,248,000
29 Oct 201956.3757.2456.2456.3456.0318,155,800
28 Oct 201956.3856.8156.0656.7656.4532,307,500
25 Oct 201954.1956.6153.9256.4656.1559,767,700
24 Oct 201952.0952.4351.4352.2351.9423,413,000
23 Oct 201951.3751.9651.2051.7251.4415,887,500
22 Oct 201951.9052.3251.8952.0151.7313,114,300
21 Oct 201951.5252.1751.3452.1351.8412,189,000
18 Oct 201951.7551.8251.0351.3651.0816,974,100
17 Oct 201952.6452.8451.3851.8651.5816,533,900
16 Oct 201952.3552.5652.1252.4552.1614,769,300
15 Oct 201951.9353.0751.8352.6552.3618,878,100
14 Oct 201951.9051.9551.4451.6451.3615,016,800
11 Oct 201952.0052.7951.8252.0951.8024,072,500
10 Oct 201950.4151.7850.4051.1150.8313,907,900
09 Oct 201950.4750.7950.1550.4850.2011,834,900
08 Oct 201950.1650.4849.6149.7349.4617,409,100
07 Oct 201950.7051.2350.5650.6250.3412,081,400
04 Oct 201950.3550.9750.0350.9250.6412,644,900
03 Oct 201949.5050.0748.5350.0349.7616,320,100
02 Oct 201950.3150.3748.9849.3949.1220,078,700
01 Oct 201951.9752.2450.4350.7650.4818,413,100
30 Sep 201951.1951.6050.9451.5351.2513,652,100
27 Sep 201950.6351.2250.3450.7850.5014,845,700
26 Sep 201950.9851.1550.3450.9250.6411,351,800
25 Sep 201949.7551.2149.4251.0250.7419,486,700
24 Sep 201951.1051.1849.6449.8249.5528,197,400
23 Sep 201950.8351.2350.3950.9050.6218,916,600
20 Sep 201951.6051.8850.5650.7250.4437,067,900
19 Sep 201951.7051.9951.5051.5751.2911,428,400
18 Sep 201952.1352.1351.1651.7451.4614,906,800
17 Sep 201952.0552.1451.3551.9551.6719,641,100
16 Sep 201951.9052.2951.7052.2051.9113,354,600
13 Sep 201952.7653.0052.2352.5452.2518,010,800
12 Sep 201953.0053.3352.0753.0152.7223,308,700
11 Sep 201951.6052.7951.3852.7952.5018,968,900
10 Sep 201951.3351.8450.8351.8251.5418,532,000
09 Sep 201951.0652.0351.0251.5951.3120,749,700
06 Sep 201950.2550.9950.0750.9250.6417,067,900
05 Sep 201949.9351.1749.8750.1049.8330,014,200
04 Sep 201947.5648.9547.5448.9248.6523,450,700
03 Sep 201947.1247.2246.5046.9846.7215,003,800
*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