Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.62

+0.16

(+0.56%)

As of 03:41PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	28.48	29.12	28.31	28.62	28.62	26,601,706
21 Mar 2023	29.00	29.17	27.98	28.46	28.46	55,650,800
20 Mar 2023	29.80	29.90	28.63	29.16	29.16	38,780,100
17 Mar 2023	29.92	31.00	29.44	29.81	29.81	80,607,700
16 Mar 2023	28.39	30.27	28.39	30.18	30.18	75,779,500
15 Mar 2023	27.73	28.50	27.66	28.41	28.41	49,322,800
14 Mar 2023	27.35	28.10	27.25	28.01	28.01	47,689,800
13 Mar 2023	26.74	27.31	26.61	26.95	26.95	50,977,000
10 Mar 2023	26.55	27.52	26.32	27.22	27.22	65,168,900
09 Mar 2023	25.98	26.98	25.97	26.44	26.44	54,886,100
08 Mar 2023	25.56	26.01	25.45	25.98	25.98	36,071,900
07 Mar 2023	25.84	25.99	25.50	25.53	25.53	43,164,600
06 Mar 2023	26.47	26.54	25.93	25.99	25.99	37,879,800
03 Mar 2023	26.20	26.48	26.01	26.40	26.40	36,729,200
02 Mar 2023	25.21	26.30	25.12	26.20	26.20	48,309,300
01 Mar 2023	25.03	25.92	24.97	25.33	25.33	47,823,400
28 Feb 2023	24.94	25.12	24.73	24.93	24.93	50,255,300
27 Feb 2023	25.55	25.58	24.88	24.90	24.90	37,657,000
24 Feb 2023	25.22	25.35	24.92	25.14	25.14	44,089,900
23 Feb 2023	25.78	26.08	25.32	25.61	25.61	56,473,200
22 Feb 2023	25.91	26.90	25.30	25.47	25.47	89,195,300
21 Feb 2023	27.11	27.27	26.04	26.06	26.06	63,668,400
17 Feb 2023	28.00	28.07	27.38	27.61	27.61	32,086,200
16 Feb 2023	28.50	28.83	28.13	28.20	28.20	28,972,500
15 Feb 2023	28.36	28.88	28.16	28.85	28.85	23,359,400
14 Feb 2023	28.38	28.72	27.99	28.64	28.64	27,928,900
13 Feb 2023	27.87	28.55	27.72	28.55	28.55	32,347,500
10 Feb 2023	27.63	27.99	27.34	27.80	27.80	31,232,500
09 Feb 2023	28.68	28.82	27.57	27.73	27.73	43,906,400
08 Feb 2023	28.95	29.12	28.21	28.24	28.24	36,479,100
07 Feb 2023	28.65	29.27	28.43	29.05	29.05	50,780,800
06 Feb 2023	29.55	29.65	28.61	28.69	28.69	48,726,400
06 Feb 2023	0.365 Dividend
03 Feb 2023	29.62	31.17	29.53	30.32	29.95	57,603,100
02 Feb 2023	29.25	30.30	28.80	30.19	29.83	62,230,700
01 Feb 2023	27.89	29.43	27.68	29.07	28.72	63,330,600
31 Jan 2023	27.78	28.29	27.53	28.26	27.92	52,621,600
30 Jan 2023	27.72	28.51	27.67	27.95	27.61	55,145,800
27 Jan 2023	27.07	28.24	26.78	28.16	27.82	148,548,200
26 Jan 2023	30.06	30.11	29.33	30.09	29.73	56,088,100
25 Jan 2023	29.52	29.89	29.17	29.70	29.34	28,268,000
24 Jan 2023	29.94	30.19	29.73	29.92	29.56	24,855,100
23 Jan 2023	29.33	30.49	29.18	30.27	29.91	38,795,800
20 Jan 2023	28.42	29.23	28.25	29.22	28.87	35,158,500
19 Jan 2023	28.61	28.76	28.24	28.42	28.08	36,886,600
18 Jan 2023	29.80	29.82	28.63	28.81	28.46	44,199,600
17 Jan 2023	30.18	30.26	29.52	29.60	29.24	34,759,100
13 Jan 2023	29.97	30.17	29.81	30.11	29.75	31,361,900
12 Jan 2023	29.98	30.38	29.47	30.29	29.93	28,963,900
11 Jan 2023	29.68	29.88	29.00	29.85	29.49	30,375,400
10 Jan 2023	29.24	29.51	28.92	29.44	29.09	23,008,100
09 Jan 2023	28.84	29.87	28.84	29.31	28.96	37,493,200
06 Jan 2023	27.93	28.83	27.38	28.73	28.38	31,788,600
05 Jan 2023	27.44	27.78	27.38	27.56	27.23	33,552,600
04 Jan 2023	27.41	27.92	27.16	27.68	27.35	37,665,200
03 Jan 2023	27.05	27.07	26.37	26.73	26.41	31,308,000
30 Dec 2022	25.90	26.46	25.80	26.43	26.11	31,030,100
29 Dec 2022	25.77	26.29	25.75	26.21	25.89	30,944,800
28 Dec 2022	25.84	26.12	25.50	25.54	25.23	26,176,900
27 Dec 2022	25.85	26.10	25.65	25.94	25.63	29,548,100
23 Dec 2022	25.92	26.19	25.68	26.09	25.78	23,600,900
22 Dec 2022	26.45	26.45	25.35	25.97	25.66	47,478,300
21 Dec 2022	26.59	26.97	26.58	26.83	26.51	28,100,900
20 Dec 2022	26.54	26.87	26.42	26.44	26.12	31,863,300
19 Dec 2022	26.90	26.97	26.50	26.79	26.47	37,662,500
16 Dec 2022	27.00	27.14	26.45	26.92	26.60	81,104,200
15 Dec 2022	27.94	28.00	27.12	27.15	26.82	45,682,700
14 Dec 2022	28.51	29.12	28.01	28.26	27.92	37,141,100
13 Dec 2022	29.79	30.09	28.37	28.73	28.38	58,546,800
12 Dec 2022	28.13	28.71	27.86	28.69	28.34	35,117,900
09 Dec 2022	28.39	28.78	28.19	28.24	27.90	25,641,300
08 Dec 2022	28.32	28.60	28.07	28.44	28.10	28,486,100
07 Dec 2022	28.28	28.55	28.15	28.33	27.99	28,239,900
06 Dec 2022	29.19	29.31	28.34	28.60	28.26	27,701,200
05 Dec 2022	29.42	29.75	28.89	29.17	28.82	34,040,400
02 Dec 2022	29.17	29.43	28.71	29.41	29.06	31,546,000
01 Dec 2022	30.24	30.48	29.52	29.83	29.47	38,896,300
30 Nov 2022	28.77	30.08	28.22	30.07	29.71	72,072,500
29 Nov 2022	28.85	29.18	28.74	28.90	28.55	24,361,500
28 Nov 2022	29.10	29.19	28.54	28.73	28.38	28,267,900
25 Nov 2022	29.68	29.68	29.34	29.34	28.99	11,314,900
23 Nov 2022	29.73	30.08	29.49	29.67	29.31	23,143,900
22 Nov 2022	29.14	29.86	29.06	29.82	29.46	25,584,100
21 Nov 2022	29.66	29.72	28.91	28.94	28.59	36,086,800
18 Nov 2022	30.26	30.26	29.61	29.87	29.51	27,122,200
17 Nov 2022	29.07	29.95	29.00	29.89	29.53	31,983,300
16 Nov 2022	30.11	30.23	29.44	29.53	29.17	35,582,800
15 Nov 2022	31.10	31.34	30.17	30.71	30.34	40,933,200
14 Nov 2022	30.34	30.99	30.18	30.35	29.98	39,395,300
11 Nov 2022	28.93	30.63	28.87	30.43	30.06	49,826,500
10 Nov 2022	28.88	29.83	28.65	29.76	29.40	62,943,900
09 Nov 2022	28.22	28.30	27.52	27.52	27.19	30,544,800
08 Nov 2022	28.76	28.95	27.93	28.48	28.14	36,258,000
07 Nov 2022	28.36	28.47	27.89	28.41	28.07	34,389,800
04 Nov 2022	27.57	28.24	27.41	28.20	27.86	43,051,900
04 Nov 2022	0.365 Dividend
03 Nov 2022	27.45	27.88	27.17	27.39	26.70	39,678,200
02 Nov 2022	28.27	28.85	27.41	27.42	26.73	51,956,100
01 Nov 2022	28.80	28.85	27.89	28.30	27.59	44,418,700
31 Oct 2022	29.08	29.18	28.05	28.43	27.71	59,507,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,586.93+55.63(+0.48%)

NZD/USD0.6246+0.0047(+0.76%)

ALL ORDS7,200.70+58.50(+0.82%)

OIL70.58+0.91(+1.31%)

GOLD1,968.90+27.80(+1.43%)

Intel Corporation (INTC)

NZX 50
11,586.93
+55.63(+0.48%)

NZD/USD
0.6246
+0.0047(+0.76%)

ALL ORDS
7,200.70
+58.50(+0.82%)

OIL
70.58
+0.91(+1.31%)

GOLD
1,968.90
+27.80(+1.43%)