New Zealand markets open in 6 hours 37 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.46+0.05 (+0.13%)
As of 11:23AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202434.3434.6034.1834.4534.4512,204,989
22 Apr 202434.4234.5734.0834.4134.4139,881,700
19 Apr 202435.1335.1334.1834.2034.2058,968,800
18 Apr 202435.4235.6634.7735.0435.0442,334,400
17 Apr 202436.1036.1335.3735.6835.6841,173,300
16 Apr 202436.2736.5135.7636.2636.2630,607,500
15 Apr 202436.0436.7035.8936.3136.3150,751,600
12 Apr 202436.6936.7035.6035.6935.6980,139,400
11 Apr 202437.4337.6737.0837.6337.6341,909,100
10 Apr 202438.0238.2237.0237.2037.2051,108,400
09 Apr 202438.0538.5837.3338.3338.3378,783,000
08 Apr 202438.6438.8637.9137.9837.9856,967,800
05 Apr 202439.3539.4638.5138.7138.7167,189,100
04 Apr 202440.5940.7839.7039.7339.7357,307,200
03 Apr 202441.4041.6540.2240.3340.3383,718,000
02 Apr 202443.9344.0843.5043.9443.9432,748,400
01 Apr 202444.2945.4144.1844.5244.5231,712,600
28 Mar 202443.7644.6043.7144.1744.1754,204,200
27 Mar 202442.5443.8342.5043.7743.7751,017,800
26 Mar 202441.9542.2741.6641.9941.9939,109,700
25 Mar 202440.8942.2240.5741.8341.8347,276,500
22 Mar 202442.2542.8042.0942.5742.5728,435,300
21 Mar 202442.9943.6042.3242.4242.4250,807,600
20 Mar 202442.9943.0141.4142.2042.2074,865,000
19 Mar 202442.2542.2941.4442.0542.0534,673,000
18 Mar 202443.0943.3842.6042.7142.7127,668,300
15 Mar 202442.4543.1542.3542.6442.6466,930,200
14 Mar 202443.2343.3542.5142.7542.7538,100,000
13 Mar 202444.5144.9843.2043.2343.2353,195,900
12 Mar 202445.0645.2744.4645.2445.2431,795,800
11 Mar 202443.8744.9343.6644.8644.8635,051,000
08 Mar 202446.4446.6344.0044.0044.0054,793,800
07 Mar 202445.5546.4245.1846.1546.1550,378,200
06 Mar 202443.9345.5143.5644.5144.5152,652,000
05 Mar 202444.5644.8742.6943.1643.1656,655,100
04 Mar 202444.2746.6143.8545.6145.6159,990,800
01 Mar 202443.4144.2743.1343.8243.8241,396,900
29 Feb 202442.3743.1542.3643.0543.0548,875,100
28 Feb 202442.4442.4541.9141.9941.9926,928,500
27 Feb 202443.2543.2742.5142.7342.7325,126,400
26 Feb 202443.5043.6842.8242.9942.9927,035,400
23 Feb 202443.1343.5142.6642.9942.9933,810,700
22 Feb 202444.6844.6842.5342.9842.9862,809,300
21 Feb 202444.4844.6943.0843.4743.4757,715,000
20 Feb 202444.2645.1743.4244.5244.5261,514,100
16 Feb 202444.0344.2243.1243.5143.5129,858,600
15 Feb 202444.7645.2744.0244.0544.0544,024,500
14 Feb 202443.8244.2943.3944.1944.1936,186,200
13 Feb 202443.0043.6342.7643.1643.1636,622,200
12 Feb 202443.3945.0443.3244.0344.0351,107,300
09 Feb 202442.5543.5242.4043.3143.3151,193,000
08 Feb 202442.7242.9742.3342.5042.5033,206,500
07 Feb 202442.8943.1042.5542.7842.7834,269,200
06 Feb 202442.7042.7842.1442.7442.7434,068,200
06 Feb 20240.125 Dividend
05 Feb 202442.6243.1542.4342.7742.6528,890,300
02 Feb 202443.0043.1441.6042.6042.4853,669,900
01 Feb 202443.1543.5742.4943.3643.2338,819,900
31 Jan 202442.5743.7942.3643.0842.9551,584,200
30 Jan 202443.6743.8242.8942.9242.7947,958,800
29 Jan 202443.7143.9942.8143.8443.7151,790,900
26 Jan 202444.1845.4143.3543.6543.52127,665,300
25 Jan 202450.0050.3048.9749.5549.4184,845,100
24 Jan 202449.1749.7748.2749.0948.9549,375,800
23 Jan 202448.1248.9447.3248.8948.7537,224,100
22 Jan 202448.8549.1747.6448.2248.0845,639,500
19 Jan 202447.0048.7646.4448.1548.0155,912,900
18 Jan 202447.0347.5746.1746.7446.6046,681,300
17 Jan 202446.4246.4245.6546.0645.9333,488,000
16 Jan 202446.9847.2246.3847.0646.9243,720,700
12 Jan 202447.6047.6746.6147.1246.9827,448,800
11 Jan 202447.4447.8446.7347.6447.5031,707,900
10 Jan 202448.2448.3046.9447.4747.3331,480,200
09 Jan 202448.0148.5647.8048.0547.9130,097,000
08 Jan 202447.0748.7646.9748.4548.3142,135,100
05 Jan 202447.0347.8346.6446.8946.7534,332,100
04 Jan 202445.7247.1645.2446.8746.7347,797,800
03 Jan 202447.1047.8146.8047.0546.9135,858,400
02 Jan 202449.2049.3847.4547.8047.6645,905,700
29 Dec 202350.3050.5749.7750.2550.1029,266,500
28 Dec 202350.8150.8750.1650.3950.2427,705,200
27 Dec 202350.6351.2850.1950.7650.6152,148,000
26 Dec 202348.9250.5248.7150.5050.3560,287,400
22 Dec 202347.2548.1647.2048.0047.8630,053,700
21 Dec 202346.4847.1246.0247.0846.9428,320,500
20 Dec 202346.6446.9545.7045.7645.6338,159,100
19 Dec 202345.6046.6845.5146.6646.5235,358,800
18 Dec 202346.1546.2345.4045.6945.5627,895,700
15 Dec 202345.9447.2745.6746.1646.0384,553,800
14 Dec 202345.0147.0744.6545.1845.0570,620,800
13 Dec 202344.0844.7243.3344.5744.4435,216,100
12 Dec 202344.3644.4443.6344.0443.9131,452,200
11 Dec 202343.1644.7343.0844.5444.4148,288,200
08 Dec 202341.8442.9641.8142.7042.5842,805,900
07 Dec 202341.7542.4441.1842.1542.0329,118,700
06 Dec 202342.4842.5941.1741.2741.1531,992,300
05 Dec 202341.9142.2941.6141.9241.8031,859,300
04 Dec 202343.3043.3141.6942.3542.2350,417,600
01 Dec 202344.3644.3642.8643.7443.6143,922,500
30 Nov 202344.6545.0944.4144.7044.5746,263,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...