$35.50 +0.78 (%) Intel Corp - NASDAQ

Dec. 7, 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
12/7/201634.6735.5734.4535.5021,710,273
12/6/201634.3934.7534.3034.7215,297,703
12/5/201634.3134.4233.9734.3914,461,972
12/2/201633.7234.2633.6034.1621,492,534
12/1/201634.8634.9333.5633.7629,618,687
11/30/201635.2035.3034.7034.7027,016,070
11/29/201635.6435.6435.2735.3119,581,040
11/28/201635.4335.6635.2135.5113,549,048
11/25/201635.1135.4535.1135.446,372,836
11/23/201635.4835.5235.1035.2015,843,618
11/22/201635.1835.5035.1135.4822,327,447
11/21/201635.1035.2034.8434.9814,259,526
11/18/201634.9035.0034.6434.9516,806,853
11/17/201634.8135.0234.6335.0215,748,521
11/16/201634.9034.9234.5434.8418,565,450
11/15/201634.6435.2934.6134.9120,676,112
11/14/201634.5634.7334.2034.4822,558,941
11/11/201634.5734.8734.3434.6122,665,026
11/10/201634.9534.9534.0334.5028,250,229
11/9/201634.1334.8533.6734.7525,999,427
11/8/201634.6034.9534.4934.7414,833,126
11/7/201634.2434.7534.1534.6919,296,598
11/4/201633.5333.9333.4233.6121,914,746
11/3/201634.4534.5233.8733.9319,400,032
11/2/201634.6034.9034.4734.6021,416,408
11/1/201634.9035.1634.2734.5225,368,222
10/31/201634.9235.0834.8434.8719,188,602
10/28/201634.8735.1734.7134.7422,296,428
10/27/201635.1035.2334.7534.8114,634,685
10/26/201635.0435.2134.7434.9219,977,604
10/25/201635.1435.2535.0135.1017,860,312
10/24/201635.4335.4935.1135.2621,524,741
10/21/201635.2135.4034.8135.1520,813,248
10/20/201635.4135.6735.1035.4325,669,479
10/19/201636.0736.0935.2335.5175,229,016
10/18/201637.9738.0537.5337.7542,907,753
10/17/201637.5537.7237.2537.2915,788,142
10/14/201637.1937.7037.1637.4519,123,944
10/13/201636.8537.1336.4636.9716,936,015
10/12/201637.2037.2536.8137.1314,053,888
10/11/201637.9138.0036.8237.2727,650,460
10/10/201638.2538.3637.9038.0214,954,297
10/7/201638.0838.2237.7838.1016,942,539
10/6/201637.8438.1637.5838.0715,171,434
10/5/201637.7538.3137.6437.9922,420,804
10/4/201637.7737.9437.3337.5414,393,109
10/3/201637.6937.9537.5337.6614,113,578
9/30/201637.4737.9237.4437.7524,279,306
9/29/201637.4937.5337.0037.3217,674,969
9/28/201637.3137.5037.1537.4419,020,799
9/27/201636.9037.2236.6337.1822,391,576
9/26/201636.9236.9436.6036.6525,518,796
9/23/201637.4537.6537.1237.1918,062,474
9/22/201637.6037.8337.4437.5517,013,410
9/21/201637.2137.4636.8637.4521,233,698
9/20/201637.4237.4336.9437.1424,796,900
9/19/201637.6938.0237.0937.1630,531,708
9/16/201637.7238.0537.2537.6774,577,899
9/15/201635.7436.6535.5436.5624,585,103
9/14/201635.5135.8235.4035.6214,127,224
9/13/201635.7535.8835.3235.6123,591,345
9/12/201635.1936.1235.0636.0822,796,599
9/9/201636.1036.3935.4435.4429,457,900
9/8/201636.3536.5936.1236.4420,356,511
9/7/201636.6536.6536.3836.4618,495,645
9/6/201636.3836.6036.1736.5722,337,790
9/2/201636.2136.3335.9536.0816,726,718
9/1/201635.9936.0435.5836.0218,925,769
8/31/201635.6235.9035.5835.8920,562,722
8/30/201635.5935.7435.5235.7015,183,208
8/29/201635.4835.6735.1535.5515,264,300
8/26/201635.1135.5835.0535.2614,469,924
8/25/201635.0535.2234.9035.0912,427,980
8/24/201635.3235.4135.0235.1516,343,525
8/23/201635.5035.6935.3035.4018,316,042
8/22/201635.2035.4535.1235.3614,941,430
8/19/201634.8435.2734.7435.2416,417,640
8/18/201634.9635.0934.7534.9716,085,181
8/17/201635.1735.2134.7735.0218,221,644
8/16/201634.7735.2134.7735.2116,320,929
8/15/201634.7035.1634.6334.9118,931,063
8/12/201634.5234.7634.4434.5715,708,316
8/11/201634.6634.7434.4934.6816,364,120
8/10/201635.0035.0034.5034.5319,579,027
8/9/201635.0435.1634.8434.9212,578,884
8/8/201634.9035.1734.8635.0419,497,332
8/5/201634.8035.1334.7034.9820,046,211
8/4/201634.2934.6234.2234.5816,362,642
8/3/201634.1034.2833.9934.2518,388,764
8/2/201634.8134.8734.3334.5620,057,327
8/1/201634.8234.9134.5634.8518,824,409
7/29/201634.7734.9234.6134.8618,171,236
7/28/201634.8334.8334.5234.7721,667,377
7/27/201635.0035.2834.6334.8323,601,763
7/26/201634.7535.2334.7035.0929,644,428
7/25/201634.6234.7634.5734.6920,277,701
7/22/201634.3834.7034.2634.6633,033,653
7/21/201634.3334.4933.8634.2763,708,597
7/20/201635.3035.9335.0635.6942,994,187
7/19/201634.8935.1634.8535.1520,395,424
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center