Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.82 (+1.02%) Intel Corporation - [Ticker: INTC]Chart Intel Corporation  News Intel Corporation  Download Historical Prices for Metastock Intel Corporation and Others  Technical Analysis Intel Corporation  
Last Trade50.13Last Trade Time2018-12-03 - 00:00:00
Variation+0.82 (+1.02%)Open50.00
High50.50Low49.53
Volume29,970,471Average Volume (3m)0
YieldBid / Ask46.62 x 6,300 - 46.63 x 2,000
Former Close49.3152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
INTC quotes from 2000-01-01 to 2021-11-30
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0357,710,20083.2787.3783.2587.0000:00:00
2000-01-0451,019,60085.4487.8782.2582.9400:00:00
2000-01-0552,389,00083.0085.8780.5083.6200:00:00
2000-01-0655,171,20081.7583.3778.1978.7500:00:00
2000-01-0741,096,40077.5082.0077.3782.0000:00:00
2000-01-1053,619,80085.7587.2584.1285.7500:00:00
2000-01-11105,481,80088.5692.3788.2889.6900:00:00
2000-01-1297,326,60090.8794.7589.2591.2500:00:00
2000-01-1376,104,20092.6993.0089.3191.0600:00:00
2000-01-14184,405,20098.50106.6298.25103.0600:00:00
2000-01-18102,100,600100.30105.75100.25102.1200:00:00
2000-01-1945,568,000101.00102.1299.87100.0600:00:00
2000-01-2070,002,00099.75100.8195.4495.6200:00:00
2000-01-2155,558,20096.0098.2595.6297.9400:00:00
2000-01-2474,832,600102.23104.8798.2598.8100:00:00
2000-01-2551,382,60099.37101.8197.44101.5600:00:00
2000-01-2649,306,200100.75101.1996.3796.5000:00:00
2000-01-2761,482,00099.37101.1295.5098.1200:00:00
2000-01-2853,922,80097.2598.7593.0694.0000:00:00
2000-01-3168,453,20093.6299.0692.8798.9400:00:00
2000-02-0148,051,40098.37101.5096.62101.4400:00:00
2000-02-0252,080,600101.00102.9499.69100.0600:00:00
2000-02-0356,126,000101.69104.62100.75104.1900:00:00
2000-02-0455,953,800104.37108.25104.25104.7500:00:00
2000-02-0742,810,000104.94108.12104.12107.9400:00:00
2000-02-0838,026,000108.81110.06108.00108.8100:00:00
2000-02-0938,615,200108.12108.87104.50104.6200:00:00
2000-02-1043,539,200104.37108.12103.19107.6200:00:00
2000-02-1137,756,000107.25108.75105.25105.8700:00:00
2000-02-1434,374,200106.31109.94105.64109.8700:00:00
2000-02-1562,771,400109.94112.87105.25112.0000:00:00
2000-02-1646,050,000111.37112.87107.00107.1900:00:00
2000-02-1748,669,600108.87112.37107.87110.0000:00:00
2000-02-1850,370,000110.00110.50105.19105.3700:00:00
2000-02-2245,793,600104.87106.81101.56106.7500:00:00
2000-02-2340,842,000105.31111.12104.31109.0600:00:00
2000-02-2485,347,800112.44116.50110.25114.2500:00:00
2000-02-2546,299,000113.87115.37112.81113.2500:00:00
2000-02-2847,422,200111.62114.56108.25112.3700:00:00
2000-02-2944,414,200113.19115.62111.31113.0000:00:00
2000-03-0140,813,000112.87116.87112.50115.8700:00:00
2000-03-0236,469,800115.37117.06114.12115.7500:00:00
2000-03-0334,285,000117.00119.75115.62119.2500:00:00
2000-03-0628,032,000118.00118.87116.69117.3700:00:00
2000-03-0739,924,200117.81120.00115.19115.7500:00:00
2000-03-0846,391,200116.12116.44112.25114.9400:00:00
2000-03-0938,375,800113.69118.50112.00118.3700:00:00
2000-03-1043,497,600117.87120.62117.37120.1900:00:00
2000-03-1367,439,200118.81125.50118.75122.1200:00:00
2000-03-1456,785,000124.25125.62117.81117.8700:00:00
2000-03-1548,895,600119.06123.12118.69120.1900:00:00
2000-03-1654,972,800123.25125.37119.62125.0600:00:00
2000-03-1760,851,000124.31130.00124.00129.8800:00:00
2000-03-2065,163,600129.94137.38129.94135.0000:00:00
2000-03-2151,231,000135.00138.88134.13138.4400:00:00
2000-03-2253,693,200140.38145.38139.50144.0600:00:00
2000-03-2345,593,800142.38143.69139.44142.6300:00:00
2000-03-2446,898,000140.13144.50137.63139.0600:00:00
2000-03-2735,766,200139.63143.75139.06142.6900:00:00
2000-03-2844,857,800140.63142.56135.13135.6900:00:00
2000-03-2961,325,400136.50137.69131.50131.8800:00:00
2000-03-3071,646,800129.75133.38123.06127.0000:00:00
2000-03-3158,442,200129.63134.88128.25131.9400:00:00
2000-04-0350,071,600131.38133.00125.75130.6300:00:00
2000-04-0487,341,800131.50134.00119.00132.7500:00:00
2000-04-0562,101,800129.88134.00127.75129.8800:00:00
2000-04-0655,134,000129.25131.63127.00129.8100:00:00
2000-04-0751,357,200131.38137.00131.31136.8100:00:00
2000-04-1044,849,000137.50139.06130.88131.1300:00:00
2000-04-1153,071,200130.00134.25127.48130.7500:00:00
2000-04-1260,169,600129.94131.88121.75121.8700:00:00
2000-04-1369,414,600123.37129.25120.75121.1200:00:00
2000-04-1492,800,400119.19120.75108.37110.5000:00:00
2000-04-1788,873,400110.00123.25109.56123.0000:00:00
2000-04-1898,558,000126.62131.00125.25129.0000:00:00
2000-04-1987,377,800125.61125.75118.94119.0600:00:00
2000-04-2045,799,000117.94119.37115.00115.3700:00:00
2000-04-2458,320,200111.00116.50110.37116.1200:00:00
2000-04-2551,342,400119.73125.25119.50125.0000:00:00
2000-04-2647,572,000124.25125.00120.62120.8100:00:00
2000-04-2761,088,400117.56126.56117.00125.3100:00:00
2000-04-2844,336,400128.00129.06125.87126.8100:00:00
2000-05-0142,389,800127.94131.00126.25127.1200:00:00
2000-05-0243,871,400125.87127.62120.87121.1900:00:00
2000-05-0358,988,600120.12120.62115.87119.0600:00:00
2000-05-0440,984,800118.75120.62117.06119.5600:00:00
2000-05-0534,217,400119.00123.87119.00123.3700:00:00
2000-05-0840,937,800122.25122.69117.50117.6200:00:00
2000-05-0943,054,000118.37119.25115.00116.9400:00:00
2000-05-1097,225,600114.50116.50105.12106.0600:00:00
2000-05-1170,267,600107.12116.00106.37115.5600:00:00
2000-05-1238,429,400116.62119.50114.75115.0000:00:00
2000-05-1541,105,400114.56118.25112.75118.1200:00:00
2000-05-1644,468,400119.75122.87118.69121.8700:00:00
2000-05-1765,543,200122.37125.44120.37123.1900:00:00
2000-05-1850,141,400123.87126.50123.12123.9400:00:00
2000-05-1971,968,000121.87123.62116.31117.8700:00:00
2000-05-2259,249,600117.50118.56111.37118.3700:00:00
2000-05-2350,385,800117.75119.87109.81109.8700:00:00
2000-05-2475,482,200109.62118.17109.50117.3700:00:00
2000-05-2550,488,800118.69122.25113.56115.1900:00:00
2000-05-2630,851,000115.00119.87114.37117.5600:00:00
2000-05-3041,768,000119.25125.87119.12125.7500:00:00
2000-05-3154,089,600126.25127.94124.50124.6900:00:00
2000-06-0145,978,400126.19130.00126.12129.6900:00:00
2000-06-0242,657,400132.81134.56132.00134.1900:00:00
2000-06-0539,176,000132.63135.00131.19132.5600:00:00
2000-06-0647,425,200131.31135.06129.50129.5600:00:00
2000-06-0739,753,400129.25129.38125.69128.9400:00:00
2000-06-0834,394,000129.63131.50126.00126.1900:00:00
2000-06-0927,519,200127.94128.00125.50127.0600:00:00
2000-06-1225,947,000127.81128.00124.62125.0600:00:00
2000-06-1339,126,600124.50131.86124.12131.5000:00:00
2000-06-1437,008,800130.88131.31126.00126.4400:00:00
2000-06-1533,411,000126.73130.06126.50128.2500:00:00
2000-06-1644,086,200129.25129.69125.87126.0600:00:00
2000-06-1961,221,200128.44136.69128.38136.5000:00:00
2000-06-2058,579,400135.94140.25135.94138.3100:00:00
2000-06-2132,891,400136.38139.25136.00139.0000:00:00
2000-06-2229,696,200138.00138.38134.00134.0600:00:00
2000-06-2330,321,600135.25137.50134.13134.3800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources