$36.40 -0.62 (%) Intel Corp - NASDAQ

Dec. 19, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
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
11/20/201434.1435.9734.0035.9561,994,706
11/19/201434.6934.7934.2534.3521,289,619
11/18/201434.1934.9034.1634.7130,676,720
11/17/201433.8234.2533.7634.2417,646,285
11/14/201433.7533.9733.3533.9518,104,633
11/13/201433.3533.8633.3433.6826,449,256
11/12/201433.2333.4233.0033.3822,864,222
11/11/201433.3633.5433.2033.3119,676,704
11/10/201433.4333.4933.0833.2630,653,627
11/7/201433.9834.0033.1933.5827,604,495
11/6/201433.6934.2333.4133.8225,240,559
11/5/201434.0534.1033.6033.7634,705,503
11/4/201434.2534.7834.2134.5434,695,928
11/3/201433.8134.4833.7934.3128,703,617
10/31/201433.7434.0133.1834.0152,089,698
10/30/201433.5833.6132.4032.5855,217,857
10/29/201433.7633.9733.5133.9224,615,225
10/28/201433.2333.7533.2333.7421,859,946
10/27/201433.0833.3032.7733.2023,751,948
10/24/201432.7233.3332.5733.1827,814,900
10/23/201432.7232.9132.6032.6922,255,305
10/22/201432.6632.8732.2232.2726,725,598
10/21/201431.6732.6231.5832.6133,281,716
10/20/201431.0431.7030.9031.5830,523,697
10/17/201431.2031.7130.9731.3837,504,513
10/16/201430.8931.5130.7530.8547,787,439
10/15/201430.5431.6529.6531.2892,309,007
10/14/201431.9932.6731.7132.1468,671,035
10/13/201431.7232.3731.4731.4742,117,454
10/10/201432.6232.8630.5031.9180,917,567
10/9/201434.1534.4333.5833.6228,192,889
10/8/201433.4934.3733.1434.2734,963,367
10/7/201434.0434.0533.4233.4725,972,716
10/6/201434.1534.4833.8734.1124,323,080
10/3/201433.6634.1833.4734.0325,834,842
10/2/201433.9634.0033.2633.5232,911,575
10/1/201434.6134.7833.8433.9935,095,646
9/30/201434.9035.0034.4134.8235,274,555
9/29/201434.0634.9933.9434.9029,003,106
9/26/201434.2634.3633.6334.2625,883,498
9/25/201434.6834.7933.8834.1434,644,687
9/24/201434.4034.8534.3734.7518,829,270
9/23/201434.7134.7134.3834.4225,691,469
9/22/201434.7835.0334.5534.7125,448,163
9/19/201435.1635.2234.8234.8246,860,142
9/18/201435.1235.1734.8635.1723,815,486
9/17/201434.9135.2034.7434.9826,278,958
9/16/201434.4735.0834.4734.9320,878,492
9/15/201434.7134.7734.2334.5422,438,275
9/12/201434.9034.9134.5034.6226,733,700
9/11/201434.7935.0234.5335.0221,958,239
9/10/201434.8535.1334.6735.0219,964,378
9/9/201435.2935.2934.8534.9122,334,672
9/8/201434.9635.5634.8835.3324,860,766
9/5/201434.9235.1234.8335.0020,842,220
9/4/201434.5335.0934.5234.9127,633,583
9/3/201434.8234.8834.4534.5726,668,973
9/2/201434.7634.9134.4334.5732,095,584
8/29/201434.8134.9434.6734.9232,305,331
8/28/201434.6134.8134.6134.6518,908,864
8/27/201434.8934.9434.6334.7917,168,931
8/26/201434.7935.0534.6934.8019,664,736
8/25/201435.0935.1534.6534.8118,614,486
8/22/201435.2035.2034.9134.9421,197,845
8/21/201434.4635.1934.4535.1537,164,868
8/20/201434.2334.5134.1834.5027,142,650
8/19/201434.5034.5034.2534.3429,283,445
8/18/201434.2634.4733.9834.4127,233,549
8/15/201434.1034.2133.7234.1728,582,224
8/14/201434.0534.2333.7433.9425,457,954
8/13/201433.2434.1533.2334.1036,291,008
8/12/201432.9133.1532.6833.1324,814,652
8/11/201432.8233.2432.8133.0227,723,925
8/8/201432.7833.0032.5432.6035,489,572
8/7/201432.9333.1532.5432.6827,823,411
8/6/201432.6033.1932.3932.8527,924,094
8/5/201433.7633.7832.6032.8249,851,005
8/4/201433.7934.0933.5534.0527,250,118
8/1/201433.7534.0333.6133.7533,472,580
7/31/201434.0934.2533.8133.8935,432,286
7/30/201434.3134.5734.0434.3532,788,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center