New Zealand markets open in 3 hours 22 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.75-0.32 (-1.08%)
As of 12:38PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202230.2430.4829.5229.7529.7516,539,264
30 Nov 202228.7730.0828.2230.0730.0772,030,000
29 Nov 202228.8529.1828.7428.9028.9024,361,500
28 Nov 202229.1029.1928.5428.7328.7328,267,900
25 Nov 202229.6829.6829.3429.3429.3411,314,900
23 Nov 202229.7330.0829.4929.6729.6723,143,900
22 Nov 202229.1429.8629.0629.8229.8225,584,100
21 Nov 202229.6629.7228.9128.9428.9436,086,800
18 Nov 202230.2630.2629.6129.8729.8727,065,900
17 Nov 202229.0729.9529.0029.8929.8931,983,300
16 Nov 202230.1130.2329.4429.5329.5335,582,800
15 Nov 202231.1031.3430.1730.7130.7140,933,200
14 Nov 202230.3430.9930.1830.3530.3539,395,300
11 Nov 202228.9330.6328.8730.4330.4349,811,800
10 Nov 202228.8829.8328.6529.7629.7662,943,900
09 Nov 202228.2228.3027.5227.5227.5230,544,800
08 Nov 202228.7628.9527.9328.4828.4836,258,000
07 Nov 202228.3628.4727.8928.4128.4134,389,800
04 Nov 202227.5728.2427.4128.2028.2043,045,800
04 Nov 20220.365 Dividend
03 Nov 202227.4527.8827.1727.3927.0239,678,200
02 Nov 202228.2728.8527.4127.4227.0551,956,100
01 Nov 202228.8028.8527.8928.3027.9244,418,700
31 Oct 202229.0829.1828.0528.4328.0559,507,700
28 Oct 202228.1829.2227.8629.0728.6891,695,700
27 Oct 202227.4527.5926.1326.2725.9256,305,100
26 Oct 202227.1927.8026.9927.2126.8537,111,100
25 Oct 202227.1827.5627.0027.4127.0432,205,300
24 Oct 202226.7527.4826.5227.1826.8243,831,600
21 Oct 202225.8527.0525.7926.9726.6153,058,700
20 Oct 202226.1526.9525.9526.0825.7333,247,700
19 Oct 202225.7426.2525.6926.0025.6533,882,300
18 Oct 202226.7426.9625.5425.8725.5351,126,900
17 Oct 202226.3126.7526.1726.4226.0739,416,500
14 Oct 202226.4626.6325.7625.9125.5648,185,400
13 Oct 202224.7326.8424.5926.4226.0762,447,000
12 Oct 202225.0525.5224.6625.3324.9939,634,100
11 Oct 202225.0125.4824.6925.0424.7148,134,900
10 Oct 202225.9425.9925.0925.2024.8643,409,300
07 Oct 202226.1726.2825.6525.7225.3857,215,500
06 Oct 202227.4427.7627.0027.1826.8233,985,100
05 Oct 202227.3727.8426.8927.6427.2730,120,000
04 Oct 202227.4327.8027.0927.7027.3342,427,500
03 Oct 202226.3327.2526.0726.9726.6144,096,200
30 Sept 202226.3026.5725.7425.7725.4343,821,000
29 Sept 202226.7826.7826.1926.3826.0341,831,300
28 Sept 202226.8627.2826.6027.1326.7740,433,400
27 Sept 202227.4027.6026.6226.8926.5344,121,400
26 Sept 202227.5627.7026.8626.9726.6144,786,400
23 Sept 202227.9027.9027.1927.5227.1543,491,100
22 Sept 202228.4028.5028.0428.0727.7036,092,700
21 Sept 202229.1529.5928.4628.4728.0939,977,300
20 Sept 202229.0729.1728.7128.9628.5731,129,000
19 Sept 202229.0229.5028.9029.4429.0533,151,900
16 Sept 202228.7029.3228.4229.2428.8572,748,000
15 Sept 202229.1529.4128.7128.8428.4639,919,100
14 Sept 202229.5529.7729.0129.1828.7940,767,200
13 Sept 202230.8330.9329.2529.2928.9071,417,900
12 Sept 202231.7431.8631.1031.5631.1438,305,500
09 Sept 202231.1931.5031.0831.4631.0434,069,500
08 Sept 202230.3730.8529.9130.7530.3437,359,500
07 Sept 202230.4230.7930.0530.6530.2437,329,500
06 Sept 202231.3931.3930.3330.3629.9646,989,600
02 Sept 202232.2132.3831.0631.2230.8034,893,300
01 Sept 202231.5731.8331.1331.7631.3436,440,700
31 Aug 202232.3932.3931.7731.9231.4944,074,500
30 Aug 202233.0433.0732.1532.2631.8340,182,500
29 Aug 202233.2333.4132.8132.9432.5032,976,800
26 Aug 202234.9535.0333.3533.3632.9244,851,500
25 Aug 202233.8734.9333.8234.8934.4329,799,100
24 Aug 202233.9733.9933.6033.8633.4125,105,700
23 Aug 202233.9834.3933.9133.9533.5030,687,100
22 Aug 202235.0035.0633.7333.8433.3951,006,100
19 Aug 202235.8036.0335.1935.3834.9131,425,500
18 Aug 202235.6836.3335.5736.2035.7224,598,200
17 Aug 202235.8136.0835.2735.7835.3029,176,100
16 Aug 202236.1636.5835.7036.1935.7125,000,200
15 Aug 202236.1036.4335.7136.3435.8625,400,600
12 Aug 202235.8036.1435.6736.1135.6337,675,200
11 Aug 202235.6436.2935.4935.5935.1235,569,700
10 Aug 202234.9935.4034.5935.3734.9042,243,300
09 Aug 202235.2235.3034.4034.5234.0648,202,300
08 Aug 202235.3635.9635.2035.3834.9141,534,600
05 Aug 202235.3535.6935.1835.3934.9240,205,100
04 Aug 202236.0136.1035.3635.6635.1854,046,300
04 Aug 20220.365 Dividend
03 Aug 202236.0936.5935.2636.5235.6759,513,900
02 Aug 202236.5936.6636.0036.0135.1853,929,400
01 Aug 202236.0537.6936.0536.9636.1052,513,400
29 Jul 202235.6036.6235.2436.3135.47125,292,400
28 Jul 202240.0940.1239.0439.7138.7956,662,300
27 Jul 202239.2740.4239.2340.1839.2542,571,600
26 Jul 202239.1039.5738.8838.9638.0635,925,500
25 Jul 202239.2839.4138.5539.1638.2532,263,400
22 Jul 202240.3740.5138.9439.2038.2941,350,000
21 Jul 202240.5140.6539.8240.6139.6729,661,200
20 Jul 202240.2140.6739.5640.5639.6236,387,900
19 Jul 202239.3240.7339.2440.2239.2953,095,300
18 Jul 202239.1039.3438.5338.7137.8130,814,400
15 Jul 202238.2738.6737.7338.6237.7232,892,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...