$28.88 -0.03 (%) Intel Corp - NASDAQ

Jul. 31, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
7/30/201529.1029.4528.8528.9126,582,443
7/29/201528.9529.1328.7929.0126,470,181
7/28/201528.5129.1828.4428.9633,182,433
7/27/201528.0728.4227.6228.3542,161,050
7/24/201528.5328.6428.0628.0631,621,031
7/23/201528.6628.9728.4328.6033,775,157
7/22/201528.5728.8528.4328.6136,387,172
7/21/201528.9629.2628.6728.7245,190,988
7/20/201529.6229.6229.0729.1033,812,936
7/17/201529.6629.8029.1029.4743,697,631
7/16/201530.4730.4829.1029.9081,166,689
7/15/201529.6529.9929.4729.6947,852,544
7/14/201529.6630.1129.4429.6539,778,254
7/13/201529.2729.8229.1929.7326,452,360
7/10/201529.2029.3528.9429.1731,423,799
7/9/201529.7229.8928.8228.9347,167,803
7/8/201529.4029.6729.1529.5045,223,830
7/7/201529.8729.9329.0929.9043,833,713
7/6/201530.2430.4529.8430.0432,468,065
7/2/201530.1830.9230.1030.5627,105,223
7/1/201530.4930.5530.0130.1827,178,920
6/30/201530.6330.6930.1530.4234,412,200
6/29/201530.7030.9830.3130.3935,194,454
6/26/201531.5131.5330.7631.0262,157,179
6/25/201532.0232.3231.9931.9922,743,275
6/24/201532.1532.1531.8831.9123,313,889
6/23/201532.3132.3431.9332.0917,995,949
6/22/201532.2632.3932.0832.2623,608,409
6/19/201532.4032.5731.9632.0739,008,379
6/18/201532.0832.5032.0032.3827,722,373
6/17/201531.7532.0931.6931.9528,194,229
6/16/201531.2631.7631.1331.6420,254,468
6/15/201531.1231.5130.9431.3923,174,992
6/12/201531.7232.1031.2031.3231,629,752
6/11/201531.9532.1031.8431.8524,293,627
6/10/201531.4632.1631.3731.8233,336,820
6/9/201531.3331.6631.1531.2533,976,735
6/8/201531.8131.9531.2131.3038,171,576
6/5/201532.2832.3031.8331.8427,778,516
6/4/201532.5132.7232.2032.3133,761,835
6/3/201533.1733.2432.5932.7338,138,690
6/2/201533.6433.7533.1433.2736,351,102
6/1/201534.3734.5933.6833.9146,734,502
5/29/201534.2434.7534.2134.4643,545,500
5/28/201533.7434.1533.6834.0127,065,690
5/27/201533.2033.8533.1333.7130,172,655
5/26/201533.2733.2932.8433.1128,594,511
5/22/201533.4733.5133.3233.4520,845,033
5/21/201533.2133.5633.0733.5521,269,776
5/20/201533.0633.5033.0133.3721,359,801
5/19/201533.3633.3832.9933.1521,867,134
5/18/201532.9833.4132.8533.4123,689,479
5/15/201533.0933.1232.7532.9917,149,694
5/14/201532.8633.1332.7732.9721,098,939
5/13/201532.2732.9032.2732.6420,470,841
5/12/201532.4432.5032.0032.2524,530,199
5/11/201532.6832.7132.4332.6918,358,579
5/8/201532.5132.8832.3432.8026,926,511
5/7/201532.2732.6332.1832.2521,475,299
5/6/201532.5032.7931.9332.2231,985,381
5/5/201533.0033.1032.5732.6429,779,184
5/4/201533.2733.5033.2233.4321,397,275
5/1/201532.6333.4932.6233.4227,091,249
4/30/201532.7132.8532.3032.5522,013,324
4/29/201532.5633.0032.5532.8921,819,019
4/28/201532.3033.0432.2333.0229,572,822
4/27/201532.0832.6932.0832.5025,869,583
4/24/201532.4132.4832.0232.0822,759,909
4/23/201532.0432.4132.0132.3523,775,289
4/22/201532.4132.7232.0432.7021,144,178
4/21/201532.9332.9732.2932.4319,023,835
4/20/201532.6132.7932.5332.7320,649,257
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!