New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.73-0.32 (-0.67%)
At close: 04:00PM EST
47.90 +0.17 (+0.36%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202247.7148.2046.3047.7347.7361,945,408
27 Jan 202249.9850.0647.7848.0548.0589,568,200
26 Jan 202251.1352.7250.7551.6951.6954,690,400
25 Jan 202251.0151.6250.2551.0051.0044,095,400
24 Jan 202251.4852.1349.8851.9451.9464,273,600
21 Jan 202252.0853.1351.9552.0452.0446,347,600
20 Jan 202253.8654.0951.9452.0452.0428,582,600
19 Jan 202254.6354.8553.5653.6253.6230,595,100
18 Jan 202255.3155.6554.6854.7654.7635,313,800
14 Jan 202254.8555.7754.5355.7055.7030,141,300
13 Jan 202256.0056.2154.7754.9454.9429,605,400
12 Jan 202256.1456.2854.8155.7455.7429,136,800
11 Jan 202255.5056.0854.7355.9155.9139,795,200
10 Jan 202253.9755.3153.3155.2155.2149,260,800
07 Jan 202254.1954.3953.1553.4453.4430,702,600
06 Jan 202254.6154.6753.4254.0154.0135,757,900
05 Jan 202254.1956.1753.8353.8753.8759,109,300
04 Jan 202253.5753.9452.6553.1453.1445,681,400
03 Jan 202251.6553.2351.6053.2153.2133,857,600
31 Dec 202151.8952.1651.4651.5051.5016,319,000
30 Dec 202151.9252.1451.6551.7451.7418,359,400
29 Dec 202151.8152.1451.6651.8351.8314,174,800
28 Dec 202151.9352.1251.6351.7651.7619,290,400
27 Dec 202151.3552.0651.3051.9451.9420,985,400
23 Dec 202151.0851.7351.0551.3151.3125,198,200
22 Dec 202150.6451.0250.2150.9750.9723,307,900
21 Dec 202149.9450.8449.9450.7750.7731,956,300
20 Dec 202149.9150.1348.9649.6049.6030,140,300
17 Dec 202150.5951.0250.0150.6250.6250,102,300
16 Dec 202150.7451.4050.5850.8350.8333,132,300
15 Dec 202149.8750.7849.3350.6750.6732,590,300
14 Dec 202149.8250.2749.3249.7049.7034,120,400
13 Dec 202150.8551.0249.9550.0050.0035,726,900
10 Dec 202150.8451.0750.0550.5950.5923,769,700
09 Dec 202151.3051.5950.4350.4850.4831,694,200
08 Dec 202152.5752.8851.3851.7551.7537,143,400
07 Dec 202154.6655.0052.2152.5752.5791,731,500
06 Dec 202149.4851.2149.1850.9950.9940,336,000
03 Dec 202149.6850.0648.7649.2549.2532,221,900
02 Dec 202148.6149.7948.3349.5049.5037,240,800
01 Dec 202149.8450.3148.5248.6048.6035,093,500
30 Nov 202149.5050.4048.6849.2049.2049,460,800
29 Nov 202149.3050.1348.7250.0050.0031,478,900
26 Nov 202148.9049.1848.1248.7848.7825,269,000
24 Nov 202148.8649.7848.6349.7649.7626,035,800
23 Nov 202150.1650.4548.6449.1049.1044,713,300
22 Nov 202149.5550.8549.4149.8349.8333,389,600
19 Nov 202149.6049.7349.2449.5249.5227,607,600
18 Nov 202150.2450.2448.9749.6849.6830,658,200
17 Nov 202150.6050.9449.9850.2350.2323,546,900
16 Nov 202150.3751.1550.3450.6150.6130,927,800
15 Nov 202150.4150.6350.1250.3250.3224,695,800
12 Nov 202150.6050.9050.1850.3150.3123,872,500
11 Nov 202151.0151.0750.4150.5350.5325,420,000
10 Nov 202150.9851.3950.7150.7650.7625,040,700
09 Nov 202151.5451.7750.7751.2051.2022,508,400
08 Nov 202151.4651.9951.0651.5551.5531,647,800
05 Nov 202150.5551.5850.5450.9250.9236,793,200
04 Nov 202150.2450.3549.7350.3150.3124,806,000
04 Nov 20210.348 Dividend
03 Nov 202149.9350.4549.7150.3950.0423,962,100
02 Nov 202149.6149.9049.2349.8649.5227,193,300
01 Nov 202149.4049.6049.0049.5549.2128,013,700
29 Oct 202148.1049.2847.9249.0048.6642,255,700
28 Oct 202148.1448.3647.8848.0847.7531,317,200
27 Oct 202148.5248.8247.8747.8947.5641,081,500
26 Oct 202149.4049.4447.9348.2847.9568,405,400
25 Oct 202149.8350.0749.3149.4149.0743,178,800
22 Oct 202150.3950.5549.1449.4649.12109,971,900
21 Oct 202154.9356.0754.8356.0055.6138,390,900
20 Oct 202155.2555.4955.0855.3754.9916,850,300
19 Oct 202154.6355.2254.3755.2154.8318,392,900
18 Oct 202154.1954.5653.7254.4754.0922,407,600
15 Oct 202154.2054.4953.8154.4654.0825,223,000
14 Oct 202152.9054.0052.7353.9053.5326,586,700
13 Oct 202152.3852.5851.8752.2651.9018,534,000
12 Oct 202153.5753.7252.0152.1751.8132,784,300
11 Oct 202153.8154.4153.4253.4453.0714,398,800
08 Oct 202154.5554.5853.7053.8153.4416,064,100
07 Oct 202154.3254.9954.1254.1853.8120,704,400
06 Oct 202153.4854.0753.0753.9853.6120,059,600
05 Oct 202153.5554.3453.4853.9553.5818,129,400
04 Oct 202153.9354.3353.0853.4753.1027,353,300
01 Oct 202153.6554.1153.0553.8653.4919,895,100
30 Sep 202153.7653.9853.2653.2852.9120,519,200
29 Sep 202154.0054.0553.1853.4953.1220,514,300
28 Sep 202154.1854.5953.9654.0053.6324,691,300
27 Sep 202153.9454.8753.8254.6654.2813,899,900
24 Sep 202153.7854.4253.7354.2253.8512,976,200
23 Sep 202153.7554.3053.6054.0353.6616,474,300
22 Sep 202153.4053.8753.0053.5053.1318,594,100
21 Sep 202153.2053.4552.8352.8752.5017,968,900
20 Sep 202153.2153.5052.3252.9852.6135,051,900
17 Sep 202154.5954.5953.6754.2653.8935,359,200
16 Sep 202154.8654.9554.2454.8354.4519,863,100
15 Sep 202154.6755.1554.4255.1254.7418,796,200
14 Sep 202155.3755.4454.2754.5254.1422,072,700
13 Sep 202154.6155.4954.4154.9954.6122,639,200
10 Sep 202153.8554.9853.8153.8453.4720,307,000
09 Sep 202153.6653.8953.3453.4053.0313,495,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...