$36.95 +0.30 (%) Intel Corp - NASDAQ

Sep. 27, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
9/26/201636.9236.9436.6036.6525,518,796
9/23/201637.4537.6537.1237.1918,062,474
9/22/201637.6037.8337.4437.5517,013,410
9/21/201637.2137.4636.8637.4521,233,698
9/20/201637.4237.4336.9437.1424,796,900
9/19/201637.6938.0237.0937.1630,531,708
9/16/201637.7238.0537.2537.6774,577,899
9/15/201635.7436.6535.5436.5624,585,103
9/14/201635.5135.8235.4035.6214,127,224
9/13/201635.7535.8835.3235.6123,591,345
9/12/201635.1936.1235.0636.0822,796,599
9/9/201636.1036.3935.4435.4429,457,900
9/8/201636.3536.5936.1236.4420,356,511
9/7/201636.6536.6536.3836.4618,495,645
9/6/201636.3836.6036.1736.5722,337,790
9/2/201636.2136.3335.9536.0816,726,718
9/1/201635.9936.0435.5836.0218,925,769
8/31/201635.6235.9035.5835.8920,562,722
8/30/201635.5935.7435.5235.7015,183,208
8/29/201635.4835.6735.1535.5515,264,300
8/26/201635.1135.5835.0535.2614,469,924
8/25/201635.0535.2234.9035.0912,427,980
8/24/201635.3235.4135.0235.1516,343,525
8/23/201635.5035.6935.3035.4018,316,042
8/22/201635.2035.4535.1235.3614,941,430
8/19/201634.8435.2734.7435.2416,417,640
8/18/201634.9635.0934.7534.9716,085,181
8/17/201635.1735.2134.7735.0218,221,644
8/16/201634.7735.2134.7735.2116,320,929
8/15/201634.7035.1634.6334.9118,931,063
8/12/201634.5234.7634.4434.5715,708,316
8/11/201634.6634.7434.4934.6816,364,120
8/10/201635.0035.0034.5034.5319,579,027
8/9/201635.0435.1634.8434.9212,578,884
8/8/201634.9035.1734.8635.0419,497,332
8/5/201634.8035.1334.7034.9820,046,211
8/4/201634.2934.6234.2234.5816,362,642
8/3/201634.1034.2833.9934.2518,388,764
8/2/201634.8134.8734.3334.5620,057,327
8/1/201634.8234.9134.5634.8518,824,409
7/29/201634.7734.9234.6134.8618,171,236
7/28/201634.8334.8334.5234.7721,667,377
7/27/201635.0035.2834.6334.8323,601,763
7/26/201634.7535.2334.7035.0929,644,428
7/25/201634.6234.7634.5734.6920,277,701
7/22/201634.3834.7034.2634.6633,033,653
7/21/201634.3334.4933.8634.2763,708,597
7/20/201635.3035.9335.0635.6942,994,187
7/19/201634.8935.1634.8535.1520,395,424
7/18/201635.1835.2034.9535.0519,347,177
7/15/201635.2635.2934.9035.0723,661,856
7/14/201635.1335.3034.9635.2025,296,374
7/13/201635.0435.2534.8835.0129,120,904
7/12/201634.5134.9734.4834.9428,064,113
7/11/201634.0434.5034.0434.3823,820,667
7/8/201633.6534.0033.5034.0023,341,870
7/7/201632.9633.5532.9633.2026,119,445
7/6/201632.8033.0032.3832.9721,070,217
7/5/201632.5032.7332.4632.6820,107,191
7/1/201632.6432.8932.4732.7517,084,570
6/30/201632.0032.8831.9732.8034,528,919
6/29/201631.3531.9831.3131.9322,771,058
6/28/201630.9731.2030.8131.1923,693,871
6/27/201631.4131.4130.4430.7235,454,030
6/24/201631.8032.3231.4031.5538,094,301
6/23/201632.5833.0032.5032.9922,048,784
6/22/201632.3032.6332.2532.2918,304,758
6/21/201632.2632.3832.0932.3215,476,450
6/20/201632.0732.4432.0132.1721,961,579
6/17/201631.7331.8131.4731.7627,047,860
6/16/201631.4431.7731.2231.6918,547,853
6/15/201632.2532.2631.5931.6123,783,272
6/14/201632.0132.2431.7932.1418,754,277
6/13/201632.0532.5032.0432.1723,004,832
6/10/201631.7032.2431.6532.0435,749,113
6/9/201631.6832.0031.6831.9411,276,764
6/8/201631.8032.0031.7931.8912,732,088
6/7/201631.7532.0231.7031.8819,339,090
6/6/201631.6431.8231.5831.6815,139,603
6/3/201631.7431.7431.4031.6215,777,539
6/2/201631.5631.7631.4531.7614,140,127
6/1/201631.6231.7231.4731.6617,753,532
5/31/201631.5131.6531.3131.5923,040,218
5/27/201631.6031.6531.4531.5713,341,296
5/26/201631.4931.6331.4031.4912,692,300
5/25/201631.2031.5731.1531.3918,423,836
5/24/201630.5031.1230.4531.0623,699,229
5/23/201630.2330.4830.1330.2320,881,905
5/20/201629.7330.3829.7030.1522,777,251
5/19/201629.7729.9329.5029.6321,740,870
5/18/201630.0330.2529.7829.9922,469,947
5/17/201630.5730.5729.8629.9825,709,903
5/16/201629.9030.5629.8830.3921,826,072
5/13/201629.8630.2029.8429.9119,999,591
5/12/201630.1130.2429.5729.7620,826,694
5/11/201630.1630.2529.9730.0615,754,233
5/10/201630.0030.1829.8230.1417,013,816
5/9/201630.0830.1729.7629.8016,888,275
5/6/201629.6130.1129.5230.0419,632,199
5/5/201629.8730.0229.7529.9023,393,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center