|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 149,009,700 | 21.36 | 21.53 | 20.86 | 20.99 | 00:00:00 | | 2004-10-14 | 83,884,100 | 20.98 | 21.05 | 20.45 | 20.51 | 00:00:00 | | 2004-10-15 | 69,746,900 | 20.67 | 20.83 | 20.38 | 20.61 | 00:00:00 | | 2004-10-18 | 60,292,700 | 20.56 | 20.80 | 20.35 | 20.79 | 00:00:00 | | 2004-10-19 | 84,806,900 | 21.06 | 21.31 | 20.76 | 20.80 | 00:00:00 | | 2004-10-20 | 81,351,700 | 20.73 | 21.46 | 20.73 | 21.45 | 00:00:00 | | 2004-10-21 | 76,560,700 | 21.64 | 21.91 | 21.41 | 21.69 | 00:00:00 | | 2004-10-22 | 58,136,500 | 21.64 | 21.77 | 21.26 | 21.30 | 00:00:00 | | 2004-10-25 | 60,217,200 | 21.22 | 21.55 | 21.22 | 21.31 | 00:00:00 | | 2004-10-26 | 58,924,900 | 21.40 | 21.46 | 21.20 | 21.40 | 00:00:00 | | 2004-10-27 | 63,922,000 | 21.36 | 22.22 | 21.31 | 22.00 | 00:00:00 | | 2004-10-28 | 66,702,100 | 21.95 | 22.61 | 21.94 | 22.27 | 00:00:00 | | 2004-10-29 | 62,332,400 | 22.33 | 22.50 | 22.17 | 22.26 | 00:00:00 | | 2004-11-01 | 49,790,900 | 22.19 | 22.49 | 22.15 | 22.44 | 00:00:00 | | 2004-11-02 | 70,811,600 | 22.34 | 22.83 | 22.26 | 22.61 | 00:00:00 | | 2004-11-03 | 85,151,700 | 23.00 | 23.12 | 22.41 | 22.67 | 00:00:00 | | 2004-11-04 | 61,146,600 | 22.48 | 22.88 | 22.48 | 22.88 | 00:00:00 | | 2004-11-05 | 73,254,400 | 23.15 | 23.38 | 23.12 | 23.36 | 00:00:00 | | 2004-11-08 | 51,251,300 | 23.22 | 23.41 | 23.12 | 23.23 | 00:00:00 | | 2004-11-09 | 47,597,700 | 23.20 | 23.25 | 22.98 | 23.08 | 00:00:00 | | 2004-11-10 | 88,258,000 | 22.91 | 23.04 | 22.54 | 22.86 | 00:00:00 | | 2004-11-11 | 67,583,100 | 23.03 | 23.27 | 22.89 | 23.17 | 00:00:00 | | 2004-11-12 | 92,808,700 | 23.32 | 23.76 | 22.88 | 23.69 | 00:00:00 | | 2004-11-15 | 66,704,100 | 23.56 | 23.79 | 23.41 | 23.77 | 00:00:00 | | 2004-11-16 | 61,415,500 | 23.63 | 23.88 | 23.46 | 23.84 | 00:00:00 | | 2004-11-17 | 80,856,100 | 23.99 | 24.54 | 23.96 | 24.32 | 00:00:00 | | 2004-11-18 | 66,373,900 | 24.26 | 24.99 | 24.21 | 24.80 | 00:00:00 | | 2004-11-19 | 80,311,000 | 24.68 | 24.73 | 24.11 | 24.16 | 00:00:00 | | 2004-11-22 | 58,668,000 | 23.96 | 24.12 | 23.82 | 24.10 | 00:00:00 | | 2004-11-23 | 92,066,600 | 23.73 | 23.93 | 23.15 | 23.37 | 00:00:00 | | 2004-11-24 | 52,012,100 | 23.54 | 23.68 | 23.31 | 23.61 | 00:00:00 | | 2004-11-26 | 23,031,100 | 23.39 | 23.62 | 23.18 | 23.21 | 00:00:00 | | 2004-11-29 | 66,808,800 | 23.30 | 23.60 | 22.77 | 23.06 | 00:00:00 | | 2004-11-30 | 88,946,000 | 23.04 | 23.09 | 22.35 | 22.38 | 00:00:00 | | 2004-12-01 | 84,149,400 | 22.50 | 23.10 | 22.45 | 23.10 | 00:00:00 | | 2004-12-02 | 109,438,600 | 23.11 | 23.40 | 22.63 | 22.71 | 00:00:00 | | 2004-12-03 | 142,326,300 | 24.43 | 24.50 | 23.90 | 23.91 | 00:00:00 | | 2004-12-06 | 63,400,700 | 23.92 | 24.19 | 23.71 | 24.01 | 00:00:00 | | 2004-12-07 | 68,931,000 | 23.97 | 24.25 | 23.46 | 23.48 | 00:00:00 | | 2004-12-08 | 78,960,300 | 23.49 | 23.52 | 23.00 | 23.01 | 00:00:00 | | 2004-12-09 | 112,089,700 | 22.82 | 23.11 | 22.55 | 22.76 | 00:00:00 | | 2004-12-10 | 73,460,100 | 22.67 | 22.90 | 22.50 | 22.56 | 00:00:00 | | 2004-12-13 | 57,206,500 | 22.66 | 22.81 | 22.44 | 22.63 | 00:00:00 | | 2004-12-14 | 76,379,900 | 22.92 | 23.30 | 22.85 | 23.24 | 00:00:00 | | 2004-12-15 | 64,347,800 | 23.27 | 23.46 | 23.05 | 23.14 | 00:00:00 | | 2004-12-16 | 63,974,700 | 23.01 | 23.38 | 22.82 | 22.87 | 00:00:00 | | 2004-12-17 | 93,531,700 | 22.75 | 23.10 | 22.51 | 22.77 | 00:00:00 | | 2004-12-20 | 50,719,500 | 22.80 | 23.08 | 22.66 | 22.70 | 00:00:00 | | 2004-12-21 | 67,182,000 | 23.06 | 23.50 | 22.98 | 23.49 | 00:00:00 | | 2004-12-22 | 55,746,800 | 23.46 | 23.81 | 23.38 | 23.45 | 00:00:00 | | 2004-12-23 | 35,032,100 | 23.39 | 23.60 | 23.35 | 23.54 | 00:00:00 | | 2004-12-27 | 38,878,600 | 23.65 | 23.70 | 23.25 | 23.37 | 00:00:00 | | 2004-12-28 | 41,466,900 | 23.36 | 23.54 | 23.25 | 23.28 | 00:00:00 | | 2004-12-29 | 48,375,600 | 23.16 | 23.54 | 23.13 | 23.25 | 00:00:00 | | 2004-12-30 | 32,584,800 | 23.23 | 23.43 | 23.17 | 23.25 | 00:00:00 | | 2004-12-31 | 31,951,800 | 23.35 | 23.49 | 23.24 | 23.39 | 00:00:00 | | 2005-01-03 | 64,246,900 | 23.64 | 23.79 | 23.05 | 23.07 | 00:00:00 | | 2005-01-04 | 93,729,100 | 23.19 | 23.21 | 22.35 | 22.61 | 00:00:00 | | 2005-01-05 | 73,848,800 | 22.47 | 22.78 | 22.37 | 22.39 | 00:00:00 | | 2005-01-06 | 63,440,900 | 22.58 | 22.73 | 22.41 | 22.46 | 00:00:00 | | 2005-01-07 | 82,523,000 | 22.73 | 22.93 | 22.47 | 22.80 | 00:00:00 | | 2005-01-10 | 65,393,900 | 22.91 | 23.02 | 22.75 | 22.88 | 00:00:00 | | 2005-01-11 | 114,083,400 | 22.71 | 22.78 | 22.40 | 22.54 | 00:00:00 | | 2005-01-12 | 143,219,700 | 23.22 | 23.33 | 22.87 | 23.16 | 00:00:00 | | 2005-01-13 | 73,856,600 | 23.11 | 23.21 | 22.75 | 22.82 | 00:00:00 | | 2005-01-14 | 65,148,200 | 22.96 | 23.13 | 22.90 | 23.02 | 00:00:00 | | 2005-01-18 | 63,728,200 | 22.87 | 22.95 | 22.64 | 22.94 | 00:00:00 | | 2005-01-19 | 71,776,900 | 22.96 | 22.97 | 22.55 | 22.60 | 00:00:00 | | 2005-01-20 | 68,547,100 | 22.52 | 22.83 | 22.40 | 22.58 | 00:00:00 | | 2005-01-21 | 80,971,200 | 22.58 | 22.71 | 22.38 | 22.42 | 00:00:00 | | 2005-01-24 | 83,759,500 | 22.49 | 22.54 | 21.89 | 21.99 | 00:00:00 | | 2005-01-25 | 94,826,800 | 22.22 | 22.54 | 22.17 | 22.26 | 00:00:00 | | 2005-01-26 | 69,891,500 | 22.49 | 22.59 | 22.30 | 22.42 | 00:00:00 | | 2005-01-27 | 78,986,900 | 22.38 | 22.52 | 22.17 | 22.31 | 00:00:00 | | 2005-01-28 | 76,572,300 | 22.35 | 22.57 | 22.08 | 22.24 | 00:00:00 | | 2005-01-31 | 60,540,400 | 22.45 | 22.55 | 22.27 | 22.45 | 00:00:00 | | 2005-02-01 | 67,031,800 | 22.49 | 22.75 | 22.39 | 22.63 | 00:00:00 | | 2005-02-02 | 73,565,400 | 22.66 | 22.76 | 22.50 | 22.58 | 00:00:00 | | 2005-02-03 | 60,735,900 | 22.49 | 22.64 | 22.17 | 22.38 | 00:00:00 | | 2005-02-04 | 67,594,800 | 22.38 | 23.02 | 22.37 | 23.00 | 00:00:00 | | 2005-02-07 | 53,757,300 | 22.93 | 23.18 | 22.88 | 22.91 | 00:00:00 | | 2005-02-08 | 85,233,700 | 22.95 | 23.50 | 22.93 | 23.41 | 00:00:00 | | 2005-02-09 | 69,909,500 | 23.42 | 23.48 | 23.16 | 23.30 | 00:00:00 | | 2005-02-10 | 74,162,700 | 23.44 | 23.59 | 23.22 | 23.50 | 00:00:00 | | 2005-02-11 | 101,956,900 | 23.23 | 24.34 | 23.18 | 24.17 | 00:00:00 | | 2005-02-14 | 59,197,400 | 24.04 | 24.39 | 24.00 | 24.31 | 00:00:00 | | 2005-02-15 | 80,599,700 | 24.19 | 24.63 | 24.16 | 24.47 | 00:00:00 | | 2005-02-16 | 85,307,400 | 24.31 | 24.40 | 24.13 | 24.14 | 00:00:00 | | 2005-02-17 | 80,239,800 | 24.20 | 24.32 | 23.55 | 23.63 | 00:00:00 | | 2005-02-18 | 58,126,700 | 23.67 | 24.08 | 23.64 | 24.02 | 00:00:00 | | 2005-02-22 | 80,059,700 | 23.77 | 24.41 | 23.64 | 23.76 | 00:00:00 | | 2005-02-23 | 92,071,900 | 23.92 | 23.93 | 23.05 | 23.31 | 00:00:00 | | 2005-02-24 | 78,619,300 | 23.31 | 23.72 | 23.15 | 23.70 | 00:00:00 | | 2005-02-25 | 73,552,200 | 23.66 | 24.12 | 23.57 | 24.09 | 00:00:00 | | 2005-02-28 | 78,925,000 | 24.16 | 24.49 | 23.86 | 23.99 | 00:00:00 | | 2005-03-01 | 84,308,400 | 24.36 | 24.76 | 24.33 | 24.62 | 00:00:00 | | 2005-03-02 | 78,910,100 | 24.40 | 24.80 | 24.35 | 24.52 | 00:00:00 | | 2005-03-03 | 85,790,700 | 24.50 | 24.60 | 24.23 | 24.50 | 00:00:00 | | 2005-03-04 | 66,040,200 | 24.70 | 25.01 | 24.49 | 24.68 | 00:00:00 | | 2005-03-07 | 88,515,000 | 24.68 | 25.47 | 24.55 | 25.11 | 00:00:00 | | 2005-03-08 | 55,791,600 | 24.97 | 25.43 | 24.78 | 24.80 | 00:00:00 | | 2005-03-09 | 64,168,700 | 24.87 | 25.23 | 24.75 | 24.84 | 00:00:00 | | 2005-03-10 | 81,906,000 | 24.93 | 25.12 | 24.34 | 24.85 | 00:00:00 | | 2005-03-11 | 114,213,100 | 25.06 | 25.10 | 24.00 | 24.20 | 00:00:00 | | 2005-03-14 | 45,827,400 | 24.25 | 24.43 | 24.11 | 24.27 | 00:00:00 | | 2005-03-15 | 47,097,500 | 24.35 | 24.42 | 23.83 | 23.88 | 00:00:00 | | 2005-03-16 | 59,791,000 | 23.56 | 24.04 | 23.51 | 23.54 | 00:00:00 | | 2005-03-17 | 49,047,800 | 23.51 | 23.67 | 23.35 | 23.41 | 00:00:00 | | 2005-03-18 | 62,777,800 | 23.61 | 23.66 | 23.37 | 23.41 | 00:00:00 | | 2005-03-21 | 39,608,900 | 23.46 | 23.66 | 23.25 | 23.50 | 00:00:00 | | 2005-03-22 | 49,092,300 | 23.57 | 23.66 | 23.00 | 23.02 | 00:00:00 | | 2005-03-23 | 54,286,400 | 23.02 | 23.51 | 22.96 | 23.39 | 00:00:00 | | 2005-03-24 | 34,664,000 | 23.52 | 23.61 | 23.18 | 23.18 | 00:00:00 | | 2005-03-28 | 42,922,000 | 23.34 | 23.65 | 23.27 | 23.30 | 00:00:00 | | 2005-03-29 | 53,920,200 | 23.34 | 23.40 | 23.05 | 23.15 | 00:00:00 | | 2005-03-30 | 62,360,100 | 23.28 | 23.54 | 23.00 | 23.49 | 00:00:00 | | 2005-03-31 | 41,543,800 | 23.51 | 23.54 | 23.13 | 23.23 | 00:00:00 | | 2005-04-01 | 68,253,800 | 23.34 | 23.44 | 22.90 | 23.01 | 00:00:00 | | 2005-04-04 | 60,426,700 | 23.10 | 23.11 | 22.65 | 22.93 | 00:00:00 | | 2005-04-05 | 48,086,400 | 23.00 | 23.25 | 22.97 | 23.13 | 00:00:00 | | 2005-04-06 | 53,942,200 | 23.21 | 23.31 | 23.00 | 23.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
