TR4DER - Intel Corporation [INTC] Historical Prices

Intel Corporation - [Ticker: INTC]
Last Trade	50.13	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.82 (+1.02%)	Open	50.00
High	50.50	Low	49.53
Volume	29,970,471	Average Volume (3m)	0
Yield		Bid / Ask	46.62 x 6,300 - 46.63 x 2,000
Former Close	49.31	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	65,165,300	25.97	26.75	25.85	26.52	00:00:00
2004-04-23	65,204,700	26.80	27.57	26.65	27.53	00:00:00
2004-04-26	56,761,000	27.54	27.58	26.91	27.15	00:00:00
2004-04-27	53,607,000	27.23	27.29	26.87	26.88	00:00:00
2004-04-28	61,432,500	26.68	27.06	26.28	26.35	00:00:00
2004-04-29	76,355,500	26.43	26.73	25.81	26.13	00:00:00
2004-04-30	71,322,000	26.22	26.35	25.72	25.73	00:00:00
2004-05-03	61,588,700	26.05	26.35	25.61	26.04	00:00:00
2004-05-04	60,991,900	26.32	26.63	25.95	26.28	00:00:00
2004-05-05	41,486,800	26.43	26.58	26.01	26.20	00:00:00
2004-05-06	54,138,700	25.93	26.13	25.78	25.98	00:00:00
2004-05-07	69,608,900	25.93	26.83	25.93	26.47	00:00:00
2004-05-10	71,539,700	26.29	26.67	26.14	26.55	00:00:00
2004-05-11	82,353,000	26.85	27.78	26.79	27.77	00:00:00
2004-05-12	81,059,000	27.60	27.77	26.82	27.57	00:00:00
2004-05-13	59,959,000	27.39	27.61	27.10	27.44	00:00:00
2004-05-14	51,872,800	27.39	27.49	26.91	27.04	00:00:00
2004-05-17	64,859,800	26.52	27.30	26.44	26.84	00:00:00
2004-05-18	55,177,200	27.20	27.47	27.06	27.15	00:00:00
2004-05-19	77,032,600	27.61	27.95	27.11	27.11	00:00:00
2004-05-20	52,381,300	27.32	27.62	27.23	27.41	00:00:00
2004-05-21	46,798,400	27.73	27.75	27.35	27.55	00:00:00
2004-05-24	45,718,100	27.81	27.92	27.56	27.74	00:00:00
2004-05-25	65,523,400	27.65	28.31	27.48	28.10	00:00:00
2004-05-26	50,431,600	28.06	28.48	27.99	28.37	00:00:00
2004-05-27	55,379,500	28.49	28.54	28.18	28.45	00:00:00
2004-05-28	48,045,200	28.52	28.98	28.49	28.55	00:00:00
2004-06-01	51,164,300	28.37	28.72	28.08	28.33	00:00:00
2004-06-02	49,706,200	28.41	28.42	27.89	28.01	00:00:00
2004-06-03	56,286,200	27.87	27.90	27.36	27.41	00:00:00
2004-06-04	62,251,700	28.40	28.50	28.03	28.14	00:00:00
2004-06-07	37,487,500	28.44	28.77	28.23	28.75	00:00:00
2004-06-08	48,237,500	28.52	29.01	28.43	28.99	00:00:00
2004-06-09	46,163,000	28.78	28.85	28.38	28.40	00:00:00
2004-06-10	42,508,600	28.51	28.68	28.36	28.64	00:00:00
2004-06-14	37,832,900	28.23	28.35	27.85	27.99	00:00:00
2004-06-15	47,001,700	28.25	28.65	28.16	28.43	00:00:00
2004-06-16	34,035,000	28.35	28.39	28.10	28.12	00:00:00
2004-06-17	38,966,500	27.98	28.04	27.59	27.63	00:00:00
2004-06-18	52,413,700	27.50	27.90	27.34	27.64	00:00:00
2004-06-21	43,528,400	27.85	28.21	27.50	27.52	00:00:00
2004-06-22	46,902,000	27.61	28.09	27.46	28.04	00:00:00
2004-06-23	51,711,400	28.04	28.56	27.86	28.52	00:00:00
2004-06-24	55,033,300	28.46	28.60	27.88	27.95	00:00:00
2004-06-25	68,915,000	27.77	28.10	27.13	27.78	00:00:00
2004-06-28	51,702,300	27.92	27.97	27.23	27.38	00:00:00
2004-06-29	52,663,300	27.20	27.62	27.15	27.60	00:00:00
2004-06-30	50,573,400	27.73	27.90	27.32	27.60	00:00:00
2004-07-01	68,757,000	27.39	27.48	26.69	27.02	00:00:00
2004-07-02	46,758,300	26.83	26.86	26.25	26.33	00:00:00
2004-07-06	60,479,300	26.02	26.28	25.68	26.11	00:00:00
2004-07-07	45,902,500	26.12	26.58	26.06	26.34	00:00:00
2004-07-08	47,125,200	26.27	26.55	26.13	26.22	00:00:00
2004-07-09	38,190,800	26.45	26.73	26.39	26.57	00:00:00
2004-07-12	59,662,200	26.06	26.32	25.68	26.24	00:00:00
2004-07-13	77,788,900	26.36	26.49	26.05	26.14	00:00:00
2004-07-14	283,538,400	24.10	24.17	23.25	23.38	00:00:00
2004-07-15	95,308,000	23.47	23.57	23.14	23.15	00:00:00
2004-07-16	85,373,900	23.45	23.47	22.65	22.73	00:00:00
2004-07-19	58,998,200	22.84	23.25	22.76	22.91	00:00:00
2004-07-20	60,254,800	22.98	23.27	22.96	23.24	00:00:00
2004-07-21	72,208,300	23.49	23.52	22.51	22.56	00:00:00
2004-07-22	75,064,700	22.48	23.49	22.46	23.27	00:00:00
2004-07-23	75,635,600	23.04	23.16	22.63	22.67	00:00:00
2004-07-26	81,010,800	22.86	23.09	22.66	22.97	00:00:00
2004-07-27	87,134,700	23.20	23.44	22.98	23.27	00:00:00
2004-07-28	78,531,400	23.12	23.56	22.82	23.46	00:00:00
2004-07-29	104,103,900	23.70	24.45	23.62	24.24	00:00:00
2004-07-30	83,593,700	23.87	24.64	23.85	24.38	00:00:00
2004-08-02	67,142,500	24.04	24.94	23.94	24.90	00:00:00
2004-08-03	59,729,200	24.78	24.99	24.11	24.17	00:00:00
2004-08-04	56,196,400	24.04	24.27	23.70	23.97	00:00:00
2004-08-05	55,750,000	24.05	24.21	23.25	23.67	00:00:00
2004-08-06	55,989,300	23.25	23.47	22.69	22.77	00:00:00
2004-08-09	44,138,600	22.93	22.99	22.53	22.57	00:00:00
2004-08-10	56,624,800	22.67	22.73	22.20	22.54	00:00:00
2004-08-11	60,898,200	22.16	22.26	21.81	22.16	00:00:00
2004-08-12	70,257,800	21.95	22.05	21.19	21.24	00:00:00
2004-08-13	71,215,300	21.50	21.66	21.03	21.56	00:00:00
2004-08-16	59,703,500	21.57	21.92	21.34	21.42	00:00:00
2004-08-17	57,635,800	21.70	21.86	21.49	21.51	00:00:00
2004-08-18	61,340,100	21.40	22.24	21.37	22.22	00:00:00
2004-08-19	57,308,500	22.17	22.27	21.74	22.01	00:00:00
2004-08-20	58,080,900	21.92	21.95	21.61	21.62	00:00:00
2004-08-23	50,437,200	21.82	22.10	21.76	21.89	00:00:00
2004-08-24	52,267,600	22.18	22.20	21.56	21.67	00:00:00
2004-08-25	60,583,200	21.69	22.13	21.53	21.95	00:00:00
2004-08-26	44,164,900	21.86	21.91	21.70	21.77	00:00:00
2004-08-27	47,383,800	21.86	22.27	21.82	22.02	00:00:00
2004-08-30	43,030,700	21.99	22.04	21.57	21.60	00:00:00
2004-08-31	79,067,200	21.40	21.49	20.86	21.29	00:00:00
2004-09-01	61,731,300	21.10	21.70	21.03	21.43	00:00:00
2004-09-02	71,285,400	21.40	21.72	21.26	21.63	00:00:00
2004-09-03	172,209,600	19.97	20.18	19.85	20.05	00:00:00
2004-09-07	77,890,100	20.23	20.25	19.73	19.89	00:00:00
2004-09-08	75,333,400	19.88	20.06	19.69	19.72	00:00:00
2004-09-09	95,633,700	19.90	20.33	19.71	20.17	00:00:00
2004-09-10	67,196,300	20.21	20.70	19.98	20.57	00:00:00
2004-09-13	81,674,100	20.77	21.18	20.60	20.80	00:00:00
2004-09-14	52,849,200	20.83	20.96	20.55	20.77	00:00:00
2004-09-15	59,712,200	20.61	20.62	20.20	20.42	00:00:00
2004-09-16	57,764,200	20.47	20.60	20.07	20.11	00:00:00
2004-09-17	93,816,900	20.29	20.62	19.90	20.59	00:00:00
2004-09-20	74,890,500	20.47	21.25	20.45	20.92	00:00:00
2004-09-21	59,345,700	21.16	21.35	20.98	21.08	00:00:00
2004-09-22	62,599,600	21.00	21.05	20.42	20.42	00:00:00
2004-09-23	68,326,100	20.47	20.61	20.27	20.38	00:00:00
2004-09-24	62,089,700	20.45	20.70	20.07	20.13	00:00:00
2004-09-27	56,423,800	19.97	20.42	19.85	19.92	00:00:00
2004-09-28	78,060,400	20.09	20.35	19.64	19.68	00:00:00
2004-09-29	63,569,000	19.77	20.26	19.72	20.07	00:00:00
2004-09-30	72,528,600	20.17	20.38	19.83	20.06	00:00:00
2004-10-01	73,823,500	20.30	20.92	20.23	20.85	00:00:00
2004-10-04	74,330,300	21.17	21.35	20.85	21.13	00:00:00
2004-10-05	72,053,700	21.04	21.48	20.98	21.32	00:00:00
2004-10-06	57,720,900	21.17	21.30	20.94	21.13	00:00:00
2004-10-07	74,716,700	21.11	21.57	21.09	21.24	00:00:00
2004-10-08	67,165,500	21.05	21.27	20.49	20.55	00:00:00
2004-10-11	49,603,700	20.68	20.84	20.31	20.61	00:00:00
2004-10-12	78,499,600	20.32	20.52	20.22	20.28	00:00:00
2004-10-13	149,009,700	21.36	21.53	20.86	20.99	00:00:00
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 > >>