$32.47 -0.40 (%) Intel Corp - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
4/17/201532.5132.7032.2232.4730,593,601
4/16/201532.8532.9932.7032.8728,903,195
4/15/201532.2632.9932.0732.8361,083,450
4/14/201531.6831.9431.2731.4939,754,018
4/13/201531.8132.0531.7131.7323,489,022
4/10/201531.3331.9431.3331.9328,084,894
4/9/201530.6831.6230.5731.2434,167,586
4/8/201531.2331.5631.0631.3118,250,252
4/7/201531.0731.5931.0031.2623,258,261
4/6/201530.8131.2530.4531.0421,490,933
4/2/201530.8031.2330.6730.8120,909,633
4/1/201531.1331.3230.6530.8131,532,086
3/31/201531.4331.9331.2031.2732,098,463
3/30/201531.6632.1031.3031.4651,391,541
3/27/201530.0133.0029.8532.0073,857,226
3/26/201529.5030.4029.3130.0845,450,135
3/25/201530.8130.8929.8629.8937,690,971
3/24/201531.1631.3230.7430.7928,471,374
3/23/201531.2931.7931.2031.2029,693,951
3/20/201530.9931.6230.9331.3164,777,075
3/19/201530.7831.1030.6930.7427,414,230
3/18/201530.4131.2030.3030.8939,834,081
3/17/201530.5830.7330.4130.5929,215,599
3/16/201530.9331.1130.6530.8333,074,615
3/13/201530.6330.9830.3630.9347,954,708
3/12/201531.0131.6030.5830.80107,402,364
3/11/201531.9732.9631.9532.3349,683,649
3/10/201532.2432.4131.5031.7050,278,887
3/9/201533.2033.2732.4832.7233,058,791
3/6/201533.5433.6833.0833.1932,373,136
3/5/201534.2634.5033.5933.7321,225,807
3/4/201533.8634.4133.7234.1223,005,798
3/3/201533.9534.3833.9134.1027,331,977
3/2/201533.2934.1333.1234.0625,406,355
2/27/201533.6333.6433.2133.2524,427,300
2/26/201533.6233.8833.4333.6525,928,435
2/25/201534.0334.1533.7333.9524,686,267
2/24/201533.6134.4933.5134.4129,607,469
2/23/201534.4034.5033.5833.7625,565,529
2/20/201534.1534.5733.9134.4120,955,571
2/19/201534.2534.4234.0534.2111,017,541
2/18/201534.6534.7134.1934.2719,992,887
2/17/201534.4034.7534.2634.7419,374,148
2/13/201534.2534.3733.9534.3618,037,927
2/12/201533.9834.1333.7634.1320,056,660
2/11/201533.6733.7633.3233.5518,364,236
2/10/201533.2033.7333.0533.7020,200,009
2/9/201533.0033.2432.6732.9328,705,479
2/6/201533.9234.0033.1433.3029,342,447
2/5/201533.6833.9933.4533.9420,491,447
2/4/201533.6733.8433.3033.6025,052,751
2/3/201533.7834.0532.6133.7036,038,320
2/2/201533.0633.7532.6533.6538,733,750
1/30/201533.7033.9933.0033.0438,719,736
1/29/201533.8434.2833.4634.2129,569,376
1/28/201534.4734.7033.7233.7834,929,097
1/27/201534.4034.7233.5534.1958,456,203
1/26/201536.1936.3035.5735.8130,906,818
1/23/201536.9637.0336.3836.4527,427,055
1/22/201536.5637.0036.1436.9131,809,899
1/21/201535.8536.6835.7736.4827,442,597
1/20/201536.1036.4635.5736.0935,929,420
1/16/201536.1236.6635.5136.4562,812,193
1/15/201536.5336.8836.0336.1947,181,771
1/14/201536.3336.9135.9136.3534,250,293
1/13/201536.8737.4936.2936.5031,477,952
1/12/201536.9037.0036.2336.6029,400,781
1/9/201536.7737.1136.4036.7622,850,524
1/8/201536.3737.0036.2636.6931,765,371
1/7/201535.6436.0735.2736.0227,725,167
1/6/201536.0836.2335.2635.2830,847,578
1/5/201536.2036.4535.9435.9532,784,975
1/2/201536.6737.1636.1136.3623,605,607
12/31/201436.6337.0436.2936.2920,393,618
12/30/201437.0837.1936.7636.7615,214,093
12/29/201437.4537.5237.1737.1812,203,309
12/26/201437.5237.7437.5237.5514,037,176
12/24/201437.4737.6037.1837.4412,109,122
12/23/201437.4037.7037.3037.4322,169,713
12/22/201436.3937.2636.3937.2129,227,071
12/19/201437.0237.1636.2336.3776,786,814
12/18/201436.7537.0236.4337.0232,128,124
12/17/201435.6236.3335.3336.2431,637,748
12/16/201435.8636.5035.5635.5631,166,334
12/15/201436.3936.7835.9035.9230,633,423
12/12/201436.4536.8236.2236.2329,322,529
12/11/201436.5037.2136.4436.7025,090,084
12/10/201436.9337.0236.3036.4227,499,869
12/9/201436.6737.0936.3036.8928,487,318
12/8/201437.4637.7336.9437.2028,134,819
12/5/201437.5737.9037.5237.6720,527,600
12/4/201437.4037.4637.0437.4623,397,863
12/3/201437.6837.8937.4137.4330,660,821
12/2/201437.1837.6037.1837.6028,361,104
12/1/201437.2137.6236.9037.1730,904,004
11/28/201437.0437.6936.9437.2519,128,510
11/26/201436.3736.9936.2836.9024,062,025
11/25/201436.3636.4836.1536.3229,093,173
11/24/201435.8936.4335.8436.2533,321,144
11/21/201435.9836.4635.5035.5956,721,572
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center