$34.46 +0.45 (%) Intel Corp - NASDAQ

May. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center