$31.58 +0.20 (%) Intel Corp - NASDAQ

Oct. 20, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center