$28.60 +0.38 (%) Intel Corp - NASDAQ

Feb. 12, 2016 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
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
12/30/201535.3835.4534.9534.9911,566,786
12/29/201535.0135.5935.0135.4414,188,583
12/28/201534.9535.0034.5734.939,449,390
12/24/201535.0735.2634.9634.985,893,789
12/23/201534.9535.0534.7835.0012,526,530
12/22/201534.3634.7834.2734.7318,421,967
12/21/201534.1134.3033.8234.2418,006,803
12/18/201534.7334.7533.8633.8741,336,631
12/17/201535.3235.3734.7634.9124,963,557
12/16/201535.3635.4734.7735.3023,257,890
12/15/201534.6535.3534.6435.1824,365,862
12/14/201534.3834.4833.8834.4719,528,029
12/11/201534.3134.6534.2034.2721,251,423
12/10/201534.8535.0734.6634.7717,400,745
12/9/201534.8835.2234.5134.8122,548,299
12/8/201534.6734.9534.4234.7513,380,229
12/7/201534.7935.1734.7534.9917,731,885
12/4/201534.1135.0334.0034.9424,900,994
12/3/201534.9734.9934.0034.0430,131,055
12/2/201535.0935.4134.8134.8318,688,180
12/1/201535.0035.2034.7135.0923,560,239
11/30/201534.5534.9034.4334.7721,785,791
11/27/201534.5434.6834.4034.466,620,857
11/25/201534.2634.7434.1434.4517,939,406
11/24/201534.3334.4433.9034.3621,413,535
11/23/201534.7234.8534.4134.4820,152,861
11/20/201534.4835.2934.4834.6641,137,747
11/19/201533.2234.7333.1334.3045,381,552
11/18/201532.7333.2432.6233.1618,619,760
11/17/201532.1532.8832.0132.6422,636,378
11/16/201532.0932.2631.9332.1029,899,659
11/13/201532.2732.3831.9632.1123,673,174
11/12/201532.7132.9232.3932.4023,265,389
11/11/201533.1633.3832.8032.8619,864,710
11/10/201533.1733.2732.8133.2122,451,689
11/9/201533.6033.8333.0833.3524,168,738
11/6/201533.9333.9733.4133.8423,701,653
11/5/201534.1034.2033.7334.0016,486,057
11/4/201534.2734.2733.9034.1520,762,063
11/3/201534.0034.4133.9834.3118,167,033
11/2/201533.7334.2833.6434.1121,743,084
10/30/201534.1034.2933.8633.8624,693,857
10/29/201534.2034.2933.7734.0321,325,186
10/28/201534.4734.7134.1234.7121,908,366
10/27/201534.4134.5534.3134.4722,630,111
10/26/201534.7734.9634.5534.5922,646,897
10/23/201534.5435.0334.4034.9042,796,629
10/22/201533.7034.5033.5934.4039,572,646
10/21/201533.6734.0533.3233.3732,005,294
10/20/201533.4033.7033.3133.4424,416,140
10/19/201532.8833.6232.8733.5937,624,029
10/16/201532.7533.2032.4833.0429,371,313
10/15/201532.8433.0632.4632.7537,634,791
10/14/201531.3932.9330.8532.8075,954,805
10/13/201532.0332.4831.9832.0435,588,607
10/12/201532.1632.3232.0032.2118,795,025
10/9/201532.3732.5531.9432.1424,209,923
10/8/201532.2332.6031.9832.5227,794,648
10/7/201532.0032.4231.7232.3236,930,069
10/6/201531.1631.8531.1131.7435,530,196
10/5/201530.7331.3830.5631.2134,842,513
10/2/201529.6730.5329.5330.5127,901,454
10/1/201530.2130.2829.4630.0029,832,842
9/30/201529.5630.3229.5430.1441,051,713
9/29/201528.8329.3528.7629.2434,169,562
9/28/201528.6829.3628.6428.7642,290,970
9/25/201528.9429.1228.6328.8129,192,322
9/24/201528.3828.6727.8728.4832,754,744
9/23/201529.0229.0928.5928.7425,983,954
9/22/201528.6728.9028.4828.6728,576,221
9/21/201529.0929.3428.9429.1624,417,127
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center