New Zealand markets open in 7 hours 29 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.59-0.60 (-1.66%)
As of 10:31AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202235.8135.8235.4835.5935.595,379,697
16 Aug 202236.1636.5835.7036.1936.1924,988,600
15 Aug 202236.1036.4335.7136.3436.3425,400,600
12 Aug 202235.8036.1435.6736.1136.1137,636,100
11 Aug 202235.6436.2935.4935.5935.5935,569,700
10 Aug 202234.9935.4034.5935.3735.3742,243,300
09 Aug 202235.2235.3034.4034.5234.5248,202,300
08 Aug 202235.3635.9635.2035.3835.3841,534,600
05 Aug 202235.3535.6935.1835.3935.3940,173,100
04 Aug 202236.0136.1035.3635.6635.6654,046,300
04 Aug 20220.365 Dividend
03 Aug 202236.0936.5935.2636.5236.1659,513,900
02 Aug 202236.5936.6636.0036.0135.6553,929,400
01 Aug 202236.0537.6936.0536.9636.5952,513,400
29 Jul 202235.6036.6235.2436.3135.95125,214,100
28 Jul 202240.0940.1239.0439.7139.3156,662,300
27 Jul 202239.2740.4239.2340.1839.7842,571,600
26 Jul 202239.1039.5738.8838.9638.5735,925,500
25 Jul 202239.2839.4138.5539.1638.7732,263,400
22 Jul 202240.3740.5138.9439.2038.8141,350,000
21 Jul 202240.5140.6539.8240.6140.2029,661,200
20 Jul 202240.2140.6739.5640.5640.1536,387,900
19 Jul 202239.3240.7339.2440.2239.8253,095,300
18 Jul 202239.1039.3438.5338.7138.3230,814,400
15 Jul 202238.2738.6737.7338.6238.2332,892,300
14 Jul 202236.9938.1636.2937.7137.3336,690,700
13 Jul 202236.6837.4336.6237.2136.8427,059,200
12 Jul 202237.6537.7036.9937.2136.8430,546,300
11 Jul 202237.6637.6737.0337.2036.8325,904,300
08 Jul 202237.6638.1437.3937.9937.6122,566,300
07 Jul 202237.8938.3337.7338.1437.7633,165,400
06 Jul 202236.8237.4236.4636.9936.6226,258,300
05 Jul 202235.9336.7435.5436.6936.3233,215,000
01 Jul 202237.0937.2035.8836.3435.9840,596,300
30 Jun 202237.2138.0036.7337.4137.0435,141,000
29 Jun 202237.5437.6037.0237.2936.9225,437,200
28 Jun 202238.5839.0237.7437.7837.4037,824,200
27 Jun 202238.8739.0638.4738.6338.2429,585,300
24 Jun 202237.8538.6437.7438.6138.2238,159,900
23 Jun 202237.6137.6236.9137.4137.0430,163,000
22 Jun 202237.3337.7737.2237.3837.0132,571,000
21 Jun 202237.3638.0337.3337.7337.3534,004,900
17 Jun 202237.4838.1236.6036.9736.6071,393,200
16 Jun 202237.7037.7936.9337.3436.9745,576,500
15 Jun 202238.5639.1737.9238.6538.2637,652,300
14 Jun 202238.0138.2037.5437.9337.5531,351,700
13 Jun 202238.5538.8137.6737.7737.3950,335,900
10 Jun 202239.8540.0839.1839.1838.7943,066,200
09 Jun 202241.0141.3540.0140.0139.6139,047,200
08 Jun 202242.2542.2641.0341.2340.8259,649,900
07 Jun 202243.0643.5942.6643.5343.0925,168,700
06 Jun 202243.8144.0443.0843.3442.9125,437,100
03 Jun 202244.1144.2543.3443.3942.9633,174,700
02 Jun 202244.1944.8843.9444.8444.3928,727,600
01 Jun 202244.7744.9343.5344.1143.6729,885,500
31 May 202244.2544.7543.6544.4243.9841,111,500
27 May 202243.5944.5543.5544.5544.1030,553,300
26 May 202242.1743.6842.0843.4843.0528,826,700
25 May 202241.4442.5241.3942.2041.7826,283,100
24 May 202241.7041.8941.1041.6741.2529,837,500
23 May 202241.6942.2541.3342.0041.5827,199,500
20 May 202242.2542.2940.3141.6541.2344,802,300
19 May 202242.3242.7041.7242.0141.5929,181,000
18 May 202243.9843.9842.2242.3541.9335,218,400
17 May 202243.8244.4243.6544.4043.9628,596,600
16 May 202243.4243.6142.7943.0842.6525,071,900
13 May 202243.4243.8442.9743.6043.1632,034,100
12 May 202242.7342.9142.0142.8442.4142,329,600
11 May 202244.0244.2942.7842.8342.4040,351,700
10 May 202244.3544.7443.5044.0143.5742,770,000
09 May 202243.8144.2042.8743.0742.6444,925,800
06 May 202244.4945.1543.8444.3043.8640,916,600
05 May 202245.6045.9144.1344.6044.1552,996,700
05 May 20220.365 Dividend
04 May 202245.0646.6444.4146.5445.7144,625,600
03 May 202244.7945.4944.2345.0644.2640,158,400
02 May 202243.7244.9943.5144.9644.1645,446,500
29 Apr 202244.9945.3643.5043.5942.8270,765,900
28 Apr 202245.7947.2745.5446.8446.0141,097,000
27 Apr 202245.4846.0645.0145.2244.4228,320,900
26 Apr 202246.6946.8445.5145.5244.7135,356,600
25 Apr 202246.2147.1446.1847.0646.2235,999,300
22 Apr 202247.4547.6546.5046.5445.7128,219,900
21 Apr 202248.6248.9047.4047.5046.6627,316,900
20 Apr 202248.3648.7547.9848.1147.2622,787,100
19 Apr 202246.6048.0046.3447.9347.0831,483,100
18 Apr 202245.5346.8945.5246.6445.8125,593,100
14 Apr 202246.7546.7545.6245.6744.8636,181,800
13 Apr 202246.7547.2746.5547.0146.1822,171,300
12 Apr 202247.3247.9146.4146.5045.6729,861,400
11 Apr 202246.9047.3046.5346.5745.7430,352,500
08 Apr 202247.2847.5846.8547.0246.1822,167,300
07 Apr 202247.4347.9146.7747.5646.7224,117,000
06 Apr 202247.4448.1747.2447.5446.7031,518,700
05 Apr 202248.8348.9848.0248.1347.2825,779,200
04 Apr 202248.1749.2347.9249.2048.3323,784,900
01 Apr 202249.8349.9047.3348.1147.2646,598,600
31 Mar 202251.2051.2649.5149.5648.6843,698,300
30 Mar 202252.2552.5151.2251.4350.5224,623,300
29 Mar 202252.0052.2951.2852.2551.3227,303,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...