$31.06 0.00 (%) Intel Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
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
5/4/201630.1730.2129.7029.8523,278,779
5/3/201630.4130.5630.0930.3627,111,147
5/2/201630.4530.6930.3630.6121,086,632
4/29/201630.8630.8730.1030.2836,443,747
4/28/201631.4531.7131.0331.1125,146,389
4/27/201631.2531.8031.1931.7520,006,239
4/26/201631.3931.7031.1731.4020,976,362
4/25/201631.3631.5031.2031.3919,315,711
4/22/201631.7431.8631.2231.6429,625,641
4/21/201631.9432.0631.8131.9728,431,358
4/20/201631.3232.2631.2532.0057,629,791
4/19/201631.7031.8131.4031.6033,619,314
4/18/201631.4331.7231.3831.6521,566,599
4/15/201631.7931.8931.3831.4628,782,769
4/14/201631.7831.8931.5531.8021,620,893
4/13/201631.9732.1831.9532.1319,968,076
4/12/201631.8831.9431.3831.8616,774,210
4/11/201631.9032.3431.6631.6719,707,683
4/8/201631.7632.0231.4831.6317,031,882
4/7/201631.8931.9031.3531.5523,738,226
4/6/201631.9732.2331.7732.0815,740,607
4/5/201631.8932.1231.7231.9020,080,011
4/4/201632.2032.3831.7432.0021,581,634
4/1/201632.2732.4732.1032.4518,049,694
3/31/201632.5332.6632.3232.3517,879,995
3/30/201632.4532.7532.2932.7116,598,019
3/29/201631.9332.4431.7332.3815,313,190
3/28/201631.8732.0031.6231.9011,433,018
3/24/201631.8731.9531.7031.8814,211,908
3/23/201632.4732.4731.9832.0018,765,319
3/22/201632.1632.4631.9532.3222,200,449
3/21/201632.2332.4231.9532.3421,760,871
3/18/201632.1632.6932.0632.6849,934,246
3/17/201631.7632.1731.7031.9822,865,286
3/16/201631.4931.8031.1731.6926,298,416
3/15/201631.3431.6531.0631.6516,927,746
3/14/201631.6631.6931.3031.4317,438,583
3/11/201631.6731.7931.5331.7622,811,232
3/10/201631.1431.4030.3831.2529,584,840
3/9/201630.8331.0430.6730.8714,707,806
3/8/201630.8330.8830.3830.5619,104,928
3/7/201630.5931.1230.5030.9418,879,949
3/4/201630.5030.8630.0530.6320,356,845
3/3/201631.1331.3530.5430.5825,625,212
3/2/201630.3030.8730.1230.5423,779,774
3/1/201629.9330.5329.7530.3725,502,568
2/29/201629.7230.1429.5829.5922,903,077
2/26/201629.8830.0829.7029.8019,902,219
2/25/201629.3229.6228.9529.6217,571,439
2/24/201628.5229.3028.3829.1921,593,601
2/23/201629.3029.3528.6028.8026,638,208
2/22/201629.1129.5429.0029.3523,893,145
2/19/201629.2029.3328.7128.7142,056,701
2/18/201629.5329.7629.3829.4220,623,257
2/17/201628.8629.6228.7329.4727,691,728
2/16/201628.7528.9528.3628.7830,705,228
2/12/201628.5728.7028.1428.6419,698,998
2/11/201627.8328.4127.6828.2228,450,212
2/10/201628.8829.0028.1928.2327,267,783
2/9/201628.4929.1528.4128.8122,902,625
2/8/201628.7428.9828.3028.8228,725,928
2/5/201629.5829.7628.9129.0427,957,541
2/4/201629.1429.8829.1129.7729,257,839
2/3/201629.7229.7228.5229.3444,660,057
2/2/201630.4530.4929.6329.8024,994,282
2/1/201630.7231.1230.6430.8219,015,120
1/29/201630.2131.0330.1031.0238,311,356
1/28/201630.0230.1829.7529.9722,028,142
1/27/201629.8830.2229.6429.8126,384,138
1/26/201629.6130.0529.6129.9424,754,949
1/25/201629.9930.2229.5729.6026,440,976
1/22/201630.1230.2429.5129.9325,326,490
1/21/201629.6530.0329.2429.6630,157,376
1/20/201629.3529.8729.2129.5939,598,190
1/19/201629.9830.0629.4829.8028,878,108
1/15/201629.7330.5029.4529.7676,373,920
1/14/201631.9732.8731.8032.7448,728,154
1/13/201632.7632.9331.8331.9134,445,691
1/12/201632.7632.8932.2732.6828,587,697
1/11/201631.8132.2231.6832.0627,732,435
1/8/201632.0932.2231.4331.5129,953,840
1/7/201632.2833.0131.8431.8437,680,521
1/6/201633.2533.5232.8033.0825,491,255
1/5/201633.9634.0033.5333.8316,709,510
1/4/201633.8834.0133.4633.9927,882,190
12/31/201534.8234.9634.4434.4514,736,687
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center