Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.18

-0.47

(-1.36%)

At close: 04:00PM EDT

34.20

+0.02

(+0.06%)

After hours:

06:59PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	34.81	34.88	34.14	34.18	34.18	29,225,781
21 Sept 2023	34.57	35.25	34.46	34.65	34.65	45,215,900
20 Sept 2023	36.22	36.25	34.63	34.69	34.69	57,660,800
19 Sept 2023	38.04	38.10	36.02	36.34	36.34	53,288,100
18 Sept 2023	37.62	38.39	37.51	37.99	37.99	29,322,200
15 Sept 2023	38.42	38.52	37.62	37.88	37.88	68,868,800
14 Sept 2023	38.81	38.90	38.30	38.67	38.67	30,616,500
13 Sept 2023	38.80	39.15	38.25	38.71	38.71	35,407,800
12 Sept 2023	38.65	40.07	38.65	38.86	38.86	55,326,600
11 Sept 2023	38.24	38.74	37.84	38.59	38.59	36,349,300
08 Sept 2023	38.12	38.83	37.71	38.01	38.01	44,255,200
07 Sept 2023	36.83	38.34	36.75	38.18	38.18	67,659,700
06 Sept 2023	36.56	37.04	36.03	36.98	36.98	39,643,400
05 Sept 2023	36.58	37.41	36.46	36.71	36.71	43,379,400
01 Sept 2023	35.79	36.75	35.73	36.61	36.61	43,782,600
31 Aug 2023	34.32	35.56	34.30	35.14	35.14	48,157,600
30 Aug 2023	34.06	34.66	33.78	34.53	34.53	26,279,200
29 Aug 2023	33.49	34.48	33.47	34.31	34.31	29,943,600
28 Aug 2023	33.50	33.78	33.21	33.62	33.62	22,341,800
25 Aug 2023	32.53	33.40	32.35	33.25	33.25	27,324,800
24 Aug 2023	33.72	34.09	32.49	32.59	32.59	37,931,000
23 Aug 2023	32.88	34.15	32.80	33.98	33.98	32,324,300
22 Aug 2023	33.22	33.80	32.83	32.89	32.89	23,434,200
21 Aug 2023	32.60	33.17	32.02	33.14	33.14	43,718,200
18 Aug 2023	32.23	32.91	32.18	32.75	32.75	23,692,300
17 Aug 2023	33.56	33.59	32.35	32.58	32.58	39,906,700
16 Aug 2023	34.52	34.63	33.46	33.53	33.53	35,757,300
15 Aug 2023	35.41	35.63	34.75	34.77	34.77	27,420,300
14 Aug 2023	34.67	35.71	34.47	35.68	35.68	36,896,100
11 Aug 2023	34.46	34.95	34.36	34.89	34.89	28,752,000
10 Aug 2023	34.70	35.09	34.48	34.68	34.68	30,957,300
09 Aug 2023	35.00	35.10	34.23	34.28	34.28	28,720,200
08 Aug 2023	34.67	35.10	33.86	35.02	35.02	34,753,600
07 Aug 2023	35.41	35.55	34.75	35.23	35.23	22,486,900
04 Aug 2023	34.48	35.56	34.48	35.14	35.14	26,664,300
04 Aug 2023	0.125 Dividend
03 Aug 2023	34.29	35.03	34.13	34.87	34.74	24,817,900
02 Aug 2023	35.15	35.18	34.28	34.39	34.27	39,052,000
01 Aug 2023	35.82	36.02	35.28	35.80	35.67	24,702,200
31 Jul 2023	36.87	37.19	35.67	35.77	35.64	55,630,700
28 Jul 2023	36.75	36.99	35.51	36.83	36.70	90,863,000
27 Jul 2023	34.82	35.03	34.11	34.55	34.43	58,890,800
26 Jul 2023	33.72	34.53	33.70	34.36	34.24	32,643,200
25 Jul 2023	33.70	34.34	33.40	34.10	33.98	31,771,100
24 Jul 2023	33.84	34.46	33.56	33.63	33.51	25,225,800
21 Jul 2023	33.73	34.25	33.42	34.02	33.90	79,724,100
20 Jul 2023	33.70	34.21	33.23	33.37	33.25	37,878,000
19 Jul 2023	34.40	34.84	34.33	34.46	34.34	26,486,700
18 Jul 2023	34.28	34.70	33.83	34.50	34.38	29,679,500
17 Jul 2023	33.16	34.60	33.07	34.37	34.25	34,111,200
14 Jul 2023	33.78	33.87	33.00	33.15	33.03	30,426,200
13 Jul 2023	34.15	34.30	33.62	33.87	33.75	32,745,800
12 Jul 2023	33.69	34.08	33.06	33.98	33.86	37,762,200
11 Jul 2023	32.82	33.36	32.50	33.30	33.18	28,148,800
10 Jul 2023	31.87	32.83	31.77	32.74	32.62	36,305,700
07 Jul 2023	32.00	32.41	31.82	31.85	31.74	28,345,700
06 Jul 2023	31.90	32.04	31.38	31.97	31.86	41,693,600
05 Jul 2023	33.31	33.33	32.50	32.51	32.39	37,664,700
03 Jul 2023	33.54	33.89	33.14	33.62	33.50	15,753,000
30 Jun 2023	33.36	33.56	33.16	33.44	33.32	33,798,400
29 Jun 2023	33.34	33.34	32.49	32.91	32.79	38,313,000
28 Jun 2023	33.61	33.81	33.03	33.57	33.45	33,906,900
27 Jun 2023	33.22	34.23	33.01	34.10	33.98	33,038,900
26 Jun 2023	33.19	33.99	33.10	33.34	33.22	38,952,400
23 Jun 2023	32.21	33.45	32.03	33.00	32.88	46,199,200
22 Jun 2023	32.69	33.24	32.13	32.71	32.59	45,740,300
21 Jun 2023	34.92	35.05	32.83	32.90	32.78	70,973,500
20 Jun 2023	36.77	37.11	34.72	35.00	34.87	65,970,200
16 Jun 2023	36.36	36.80	35.60	36.37	36.24	110,188,500
15 Jun 2023	35.28	36.42	35.22	35.82	35.69	67,676,300
14 Jun 2023	33.87	35.60	33.80	35.58	35.45	74,404,300
13 Jun 2023	33.77	33.95	33.07	33.91	33.79	51,990,000
12 Jun 2023	31.40	33.30	31.36	33.07	32.95	59,881,600
09 Jun 2023	31.93	31.99	30.68	31.34	31.23	40,218,000
08 Jun 2023	31.43	31.85	31.06	31.82	31.71	35,199,000
07 Jun 2023	31.03	31.37	30.93	31.28	31.17	39,098,000
06 Jun 2023	29.77	31.45	29.70	30.96	30.85	42,295,300
05 Jun 2023	31.31	31.40	29.83	29.86	29.75	48,244,100
02 Jun 2023	31.40	31.59	30.83	31.31	31.20	36,496,200
01 Jun 2023	31.80	31.94	31.02	31.13	31.02	52,667,400
31 May 2023	29.70	32.29	29.67	31.44	31.33	136,243,800
30 May 2023	29.70	30.04	29.00	29.99	29.88	54,874,800
26 May 2023	27.44	29.09	27.10	29.00	28.90	71,910,600
25 May 2023	28.29	28.29	26.86	27.40	27.30	78,009,400
24 May 2023	29.31	29.49	28.82	29.00	28.90	28,045,800
23 May 2023	30.05	30.20	29.49	29.51	29.40	29,400,900
22 May 2023	29.85	30.45	29.82	30.28	30.17	28,693,400
19 May 2023	29.60	30.24	29.50	29.93	29.82	40,668,700
18 May 2023	29.00	29.76	28.87	29.68	29.57	36,529,200
17 May 2023	29.52	29.56	28.68	28.87	28.77	41,667,300
16 May 2023	29.62	29.90	29.21	29.22	29.12	22,812,000
15 May 2023	28.90	29.83	28.88	29.80	29.69	28,717,500
12 May 2023	29.03	29.10	28.72	28.95	28.85	24,147,300
11 May 2023	29.60	29.68	28.82	28.86	28.76	47,144,400
10 May 2023	30.29	30.40	29.49	29.97	29.86	40,526,500
09 May 2023	30.38	30.58	29.91	30.10	29.99	30,706,500
08 May 2023	30.70	30.84	30.39	30.77	30.66	30,882,800
05 May 2023	31.38	31.41	30.73	30.99	30.88	35,010,800
04 May 2023	30.44	31.72	30.38	31.24	31.13	46,104,000
04 May 2023	0.125 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Intel Corporation (INTC)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)