Intel Corp $34.94

down -0.21


22/8/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
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
7/29/201434.2734.3734.0934.1926,143,454
7/28/201434.2334.3233.8834.2330,975,052
7/25/201434.1534.3733.9334.2531,614,014
7/24/201434.3834.6834.1134.2533,180,903
7/23/201434.6834.7134.3034.5026,078,170
7/22/201434.1634.8334.0734.7942,920,550
7/21/201433.5534.2333.5434.0632,097,230
7/18/201433.8033.8433.3933.7046,530,079
7/17/201434.2034.3633.6333.7070,591,117
7/16/201433.3134.7433.2134.65135,893,228
7/15/201431.5831.8031.1631.7161,218,169
7/14/201431.4131.5831.3431.4924,251,533
7/11/201431.2631.4531.0431.2520,053,217
7/10/201430.6031.3330.4431.2632,458,765
7/9/201430.8430.9830.6930.8928,302,427
7/8/201431.0031.0830.7030.7937,614,506
7/7/201431.0931.2030.9231.0322,237,033
7/3/201431.0831.3631.0231.1420,437,633
7/2/201430.9931.0530.8030.9816,831,171
7/1/201430.9931.0930.8730.9828,240,458
6/30/201430.8731.0030.6630.9021,562,544
6/27/201430.8731.0030.7030.9330,776,510
6/26/201430.8130.9030.6130.7826,728,433
6/25/201430.4831.0030.4530.8844,294,569
6/24/201430.1630.8330.0930.5053,398,112
6/23/201430.1030.3129.8530.2326,529,643
6/20/201430.0730.2030.0330.2039,829,862
6/19/201429.9730.0929.8930.0927,166,851
6/18/201429.8829.9829.6729.9334,412,750
6/17/201429.8830.1029.8429.9528,441,218
6/16/201429.7230.1529.6730.0136,407,788
6/13/201429.7530.0629.5629.87122,194,302
6/12/201427.8628.1027.7727.9631,211,438
6/11/201428.1428.2127.8027.9327,749,284
6/10/201427.8528.3327.7228.2434,260,634
6/9/201428.1028.4227.8327.9139,934,314
6/6/201427.7828.2127.7328.1734,795,599
6/5/201427.5627.6627.4327.6626,546,297
6/4/201427.5127.7627.5027.6021,612,727
6/3/201427.2227.7027.1227.6633,257,030
6/2/201427.3127.3527.1227.2620,265,670
5/30/201426.9427.3226.9327.3243,641,005
5/29/201426.9126.9626.7226.9620,640,029
5/28/201426.7026.9426.6626.8827,150,171
5/27/201426.3326.7426.1826.7127,271,940
5/23/201426.1526.3026.1426.2917,178,021
5/22/201426.2126.2726.0826.1515,926,522
5/21/201426.1026.2526.0026.2018,721,592
5/20/201426.0226.1725.8826.0422,293,213
5/19/201425.7526.0925.7526.0422,680,849
5/16/201426.0526.0725.7425.8230,017,576
5/15/201426.3326.5026.0126.0131,752,745
5/14/201426.4926.5226.3326.3317,811,913
5/13/201426.4926.5426.3326.4520,524,972
5/12/201426.4126.5426.3026.3720,607,769
5/9/201426.3726.4126.2226.3020,324,413
5/8/201426.3226.5326.2226.3424,168,530
5/7/201426.2626.4526.2226.3724,693,262
5/6/201426.1626.3826.0026.2021,818,282
5/5/201426.1626.2625.9926.1720,738,950
5/2/201426.5626.6426.4026.4124,236,459
5/1/201426.5126.6726.3926.4519,755,249
4/30/201426.3226.7026.2226.6925,863,926
4/29/201426.3626.6626.3526.4822,146,001
4/28/201426.1726.3926.0126.3333,472,820
4/25/201426.6526.7226.1926.2633,617,211
4/24/201426.8126.9626.6426.7525,432,837
4/23/201426.8026.9726.7226.7525,581,417
4/22/201426.9126.9826.6626.8429,602,313
4/21/201427.0527.0526.7326.9520,399,688
4/17/201426.8827.1626.7927.0438,112,609
4/16/201426.9827.2426.6026.9359,037,351
4/15/201426.5126.8326.3626.7745,074,434
4/14/201426.3126.6526.1426.5626,958,006
4/11/201426.2726.5926.1726.1836,126,904
4/10/201427.0127.0926.3626.4340,478,238
4/9/201426.9327.0226.7326.9834,481,773
4/8/201426.3626.9826.3526.9156,699,485
4/7/201426.3026.7426.2026.4949,813,483
4/4/201426.4926.7326.1126.1647,918,021
4/3/201426.1526.4626.1426.4138,581,278
4/2/201425.9626.0525.6425.8922,464,708
Trading Center