New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202334.8134.8834.1434.1834.1829,225,781
21 Sept 202334.5735.2534.4634.6534.6545,215,900
20 Sept 202336.2236.2534.6334.6934.6957,660,800
19 Sept 202338.0438.1036.0236.3436.3453,288,100
18 Sept 202337.6238.3937.5137.9937.9929,322,200
15 Sept 202338.4238.5237.6237.8837.8868,868,800
14 Sept 202338.8138.9038.3038.6738.6730,616,500
13 Sept 202338.8039.1538.2538.7138.7135,407,800
12 Sept 202338.6540.0738.6538.8638.8655,326,600
11 Sept 202338.2438.7437.8438.5938.5936,349,300
08 Sept 202338.1238.8337.7138.0138.0144,255,200
07 Sept 202336.8338.3436.7538.1838.1867,659,700
06 Sept 202336.5637.0436.0336.9836.9839,643,400
05 Sept 202336.5837.4136.4636.7136.7143,379,400
01 Sept 202335.7936.7535.7336.6136.6143,782,600
31 Aug 202334.3235.5634.3035.1435.1448,157,600
30 Aug 202334.0634.6633.7834.5334.5326,279,200
29 Aug 202333.4934.4833.4734.3134.3129,943,600
28 Aug 202333.5033.7833.2133.6233.6222,341,800
25 Aug 202332.5333.4032.3533.2533.2527,324,800
24 Aug 202333.7234.0932.4932.5932.5937,931,000
23 Aug 202332.8834.1532.8033.9833.9832,324,300
22 Aug 202333.2233.8032.8332.8932.8923,434,200
21 Aug 202332.6033.1732.0233.1433.1443,718,200
18 Aug 202332.2332.9132.1832.7532.7523,692,300
17 Aug 202333.5633.5932.3532.5832.5839,906,700
16 Aug 202334.5234.6333.4633.5333.5335,757,300
15 Aug 202335.4135.6334.7534.7734.7727,420,300
14 Aug 202334.6735.7134.4735.6835.6836,896,100
11 Aug 202334.4634.9534.3634.8934.8928,752,000
10 Aug 202334.7035.0934.4834.6834.6830,957,300
09 Aug 202335.0035.1034.2334.2834.2828,720,200
08 Aug 202334.6735.1033.8635.0235.0234,753,600
07 Aug 202335.4135.5534.7535.2335.2322,486,900
04 Aug 202334.4835.5634.4835.1435.1426,664,300
04 Aug 20230.125 Dividend
03 Aug 202334.2935.0334.1334.8734.7424,817,900
02 Aug 202335.1535.1834.2834.3934.2739,052,000
01 Aug 202335.8236.0235.2835.8035.6724,702,200
31 Jul 202336.8737.1935.6735.7735.6455,630,700
28 Jul 202336.7536.9935.5136.8336.7090,863,000
27 Jul 202334.8235.0334.1134.5534.4358,890,800
26 Jul 202333.7234.5333.7034.3634.2432,643,200
25 Jul 202333.7034.3433.4034.1033.9831,771,100
24 Jul 202333.8434.4633.5633.6333.5125,225,800
21 Jul 202333.7334.2533.4234.0233.9079,724,100
20 Jul 202333.7034.2133.2333.3733.2537,878,000
19 Jul 202334.4034.8434.3334.4634.3426,486,700
18 Jul 202334.2834.7033.8334.5034.3829,679,500
17 Jul 202333.1634.6033.0734.3734.2534,111,200
14 Jul 202333.7833.8733.0033.1533.0330,426,200
13 Jul 202334.1534.3033.6233.8733.7532,745,800
12 Jul 202333.6934.0833.0633.9833.8637,762,200
11 Jul 202332.8233.3632.5033.3033.1828,148,800
10 Jul 202331.8732.8331.7732.7432.6236,305,700
07 Jul 202332.0032.4131.8231.8531.7428,345,700
06 Jul 202331.9032.0431.3831.9731.8641,693,600
05 Jul 202333.3133.3332.5032.5132.3937,664,700
03 Jul 202333.5433.8933.1433.6233.5015,753,000
30 Jun 202333.3633.5633.1633.4433.3233,798,400
29 Jun 202333.3433.3432.4932.9132.7938,313,000
28 Jun 202333.6133.8133.0333.5733.4533,906,900
27 Jun 202333.2234.2333.0134.1033.9833,038,900
26 Jun 202333.1933.9933.1033.3433.2238,952,400
23 Jun 202332.2133.4532.0333.0032.8846,199,200
22 Jun 202332.6933.2432.1332.7132.5945,740,300
21 Jun 202334.9235.0532.8332.9032.7870,973,500
20 Jun 202336.7737.1134.7235.0034.8765,970,200
16 Jun 202336.3636.8035.6036.3736.24110,188,500
15 Jun 202335.2836.4235.2235.8235.6967,676,300
14 Jun 202333.8735.6033.8035.5835.4574,404,300
13 Jun 202333.7733.9533.0733.9133.7951,990,000
12 Jun 202331.4033.3031.3633.0732.9559,881,600
09 Jun 202331.9331.9930.6831.3431.2340,218,000
08 Jun 202331.4331.8531.0631.8231.7135,199,000
07 Jun 202331.0331.3730.9331.2831.1739,098,000
06 Jun 202329.7731.4529.7030.9630.8542,295,300
05 Jun 202331.3131.4029.8329.8629.7548,244,100
02 Jun 202331.4031.5930.8331.3131.2036,496,200
01 Jun 202331.8031.9431.0231.1331.0252,667,400
31 May 202329.7032.2929.6731.4431.33136,243,800
30 May 202329.7030.0429.0029.9929.8854,874,800
26 May 202327.4429.0927.1029.0028.9071,910,600
25 May 202328.2928.2926.8627.4027.3078,009,400
24 May 202329.3129.4928.8229.0028.9028,045,800
23 May 202330.0530.2029.4929.5129.4029,400,900
22 May 202329.8530.4529.8230.2830.1728,693,400
19 May 202329.6030.2429.5029.9329.8240,668,700
18 May 202329.0029.7628.8729.6829.5736,529,200
17 May 202329.5229.5628.6828.8728.7741,667,300
16 May 202329.6229.9029.2129.2229.1222,812,000
15 May 202328.9029.8328.8829.8029.6928,717,500
12 May 202329.0329.1028.7228.9528.8524,147,300
11 May 202329.6029.6828.8228.8628.7647,144,400
10 May 202330.2930.4029.4929.9729.8640,526,500
09 May 202330.3830.5829.9130.1029.9930,706,500
08 May 202330.7030.8430.3930.7730.6630,882,800
05 May 202331.3831.4130.7330.9930.8835,010,800
04 May 202330.4431.7230.3831.2431.1346,104,000
04 May 20230.125 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...