|
 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 | | 2005-04-06 | 53,942,200 | 23.21 | 23.31 | 23.00 | 23.05 | 00:00:00 | | 2005-04-07 | 53,264,800 | 23.02 | 23.42 | 23.02 | 23.41 | 00:00:00 | | 2005-04-08 | 45,961,000 | 23.38 | 23.70 | 23.25 | 23.29 | 00:00:00 | | 2005-04-11 | 41,972,300 | 23.30 | 23.34 | 23.05 | 23.12 | 00:00:00 | | 2005-04-12 | 84,545,900 | 23.12 | 23.25 | 22.64 | 23.22 | 00:00:00 | | 2005-04-13 | 54,061,100 | 23.14 | 23.18 | 22.70 | 22.82 | 00:00:00 | | 2005-04-14 | 68,014,000 | 22.74 | 22.80 | 22.47 | 22.49 | 00:00:00 | | 2005-04-15 | 92,484,400 | 22.22 | 22.50 | 21.94 | 22.12 | 00:00:00 | | 2005-04-18 | 53,761,600 | 22.23 | 22.49 | 22.10 | 22.21 | 00:00:00 | | 2005-04-19 | 83,774,200 | 22.51 | 22.69 | 22.30 | 22.63 | 00:00:00 | | 2005-04-20 | 110,176,600 | 23.40 | 23.44 | 22.63 | 22.66 | 00:00:00 | | 2005-04-21 | 87,063,100 | 22.98 | 23.39 | 22.93 | 23.36 | 00:00:00 | | 2005-04-22 | 65,435,600 | 23.27 | 23.31 | 23.06 | 23.24 | 00:00:00 | | 2005-04-25 | 53,857,700 | 23.33 | 23.55 | 23.21 | 23.41 | 00:00:00 | | 2005-04-26 | 71,256,500 | 23.23 | 23.90 | 23.19 | 23.32 | 00:00:00 | | 2005-04-27 | 56,785,200 | 23.18 | 23.62 | 23.10 | 23.51 | 00:00:00 | | 2005-04-28 | 57,393,400 | 23.35 | 23.62 | 23.12 | 23.19 | 00:00:00 | | 2005-04-29 | 55,078,900 | 23.43 | 23.59 | 23.06 | 23.52 | 00:00:00 | | 2005-05-02 | 41,187,800 | 23.50 | 23.57 | 23.35 | 23.55 | 00:00:00 | | 2005-05-03 | 67,738,300 | 23.46 | 23.91 | 23.42 | 23.83 | 00:00:00 | | 2005-05-04 | 62,027,600 | 23.82 | 24.20 | 23.67 | 24.11 | 00:00:00 | | 2005-05-05 | 64,257,800 | 24.13 | 24.48 | 24.10 | 24.26 | 00:00:00 | | 2005-05-06 | 54,715,400 | 24.44 | 24.50 | 24.31 | 24.49 | 00:00:00 | | 2005-05-09 | 57,982,700 | 24.41 | 24.80 | 24.34 | 24.80 | 00:00:00 | | 2005-05-10 | 59,638,900 | 24.61 | 24.83 | 24.20 | 24.67 | 00:00:00 | | 2005-05-11 | 58,065,800 | 24.74 | 24.80 | 24.36 | 24.77 | 00:00:00 | | 2005-05-12 | 82,029,500 | 24.79 | 25.05 | 24.05 | 24.84 | 00:00:00 | | 2005-05-13 | 67,874,000 | 25.00 | 25.30 | 24.90 | 25.12 | 00:00:00 | | 2005-05-16 | 45,569,200 | 25.07 | 25.35 | 25.00 | 25.33 | 00:00:00 | | 2005-05-17 | 62,302,100 | 25.17 | 25.72 | 25.15 | 25.70 | 00:00:00 | | 2005-05-18 | 68,753,500 | 25.71 | 26.03 | 25.60 | 25.93 | 00:00:00 | | 2005-05-19 | 51,994,800 | 25.94 | 26.06 | 25.81 | 26.01 | 00:00:00 | | 2005-05-20 | 53,930,700 | 25.91 | 26.39 | 25.85 | 26.35 | 00:00:00 | | 2005-05-23 | 65,404,500 | 26.50 | 26.64 | 26.21 | 26.50 | 00:00:00 | | 2005-05-24 | 76,674,100 | 26.38 | 26.98 | 26.35 | 26.96 | 00:00:00 | | 2005-05-25 | 81,197,900 | 26.82 | 27.05 | 26.70 | 27.00 | 00:00:00 | | 2005-05-26 | 59,779,000 | 27.12 | 27.39 | 27.07 | 27.37 | 00:00:00 | | 2005-05-27 | 49,826,600 | 27.18 | 27.40 | 27.06 | 27.39 | 00:00:00 | | 2005-05-31 | 62,666,000 | 27.26 | 27.38 | 26.90 | 26.96 | 00:00:00 | | 2005-06-01 | 77,530,200 | 26.80 | 27.52 | 26.78 | 27.29 | 00:00:00 | | 2005-06-02 | 54,343,400 | 27.19 | 27.74 | 27.17 | 27.59 | 00:00:00 | | 2005-06-03 | 55,343,100 | 27.65 | 27.75 | 27.25 | 27.33 | 00:00:00 | | 2005-06-06 | 47,224,400 | 27.40 | 27.44 | 26.95 | 27.17 | 00:00:00 | | 2005-06-07 | 60,604,200 | 27.30 | 27.45 | 26.86 | 26.86 | 00:00:00 | | 2005-06-08 | 42,500,000 | 27.10 | 27.20 | 26.95 | 27.10 | 00:00:00 | | 2005-06-09 | 76,005,400 | 27.21 | 27.74 | 27.05 | 27.70 | 00:00:00 | | 2005-06-10 | 74,824,000 | 27.51 | 27.51 | 26.79 | 26.98 | 00:00:00 | | 2005-06-13 | 49,858,500 | 26.91 | 27.14 | 26.74 | 27.00 | 00:00:00 | | 2005-06-14 | 37,499,600 | 26.92 | 27.15 | 26.69 | 26.70 | 00:00:00 | | 2005-06-15 | 60,011,300 | 26.86 | 26.98 | 26.25 | 26.94 | 00:00:00 | | 2005-06-16 | 51,069,500 | 26.97 | 27.30 | 26.81 | 27.12 | 00:00:00 | | 2005-06-17 | 58,919,300 | 27.39 | 27.61 | 27.06 | 27.12 | 00:00:00 | | 2005-06-20 | 35,186,800 | 26.92 | 27.17 | 26.70 | 26.90 | 00:00:00 | | 2005-06-21 | 48,227,300 | 26.91 | 27.26 | 26.87 | 27.18 | 00:00:00 | | 2005-06-22 | 32,816,100 | 27.31 | 27.41 | 27.05 | 27.11 | 00:00:00 | | 2005-06-23 | 61,673,000 | 27.15 | 27.53 | 26.77 | 26.77 | 00:00:00 | | 2005-06-24 | 63,600,500 | 26.86 | 26.89 | 26.05 | 26.10 | 00:00:00 | | 2005-06-27 | 47,178,400 | 26.15 | 26.26 | 25.82 | 25.86 | 00:00:00 | | 2005-06-28 | 55,753,700 | 25.77 | 26.44 | 25.73 | 26.33 | 00:00:00 | | 2005-06-29 | 33,784,300 | 26.30 | 26.43 | 26.10 | 26.25 | 00:00:00 | | 2005-06-30 | 45,129,600 | 26.41 | 26.49 | 26.01 | 26.02 | 00:00:00 | | 2005-07-01 | 30,414,000 | 26.23 | 26.37 | 26.10 | 26.21 | 00:00:00 | | 2005-07-05 | 42,739,100 | 26.13 | 26.76 | 26.08 | 26.68 | 00:00:00 | | 2005-07-06 | 45,479,700 | 26.72 | 26.99 | 26.46 | 26.50 | 00:00:00 | | 2005-07-07 | 45,597,400 | 26.27 | 26.56 | 26.15 | 26.56 | 00:00:00 | | 2005-07-08 | 45,807,100 | 26.64 | 27.28 | 26.58 | 27.28 | 00:00:00 | | 2005-07-11 | 45,578,400 | 27.39 | 27.70 | 27.34 | 27.70 | 00:00:00 | | 2005-07-12 | 40,837,400 | 27.64 | 27.86 | 27.43 | 27.75 | 00:00:00 | | 2005-07-13 | 44,086,700 | 27.69 | 27.80 | 27.54 | 27.59 | 00:00:00 | | 2005-07-14 | 68,554,200 | 27.90 | 28.13 | 27.73 | 27.88 | 00:00:00 | | 2005-07-15 | 43,558,000 | 27.96 | 28.33 | 27.81 | 28.30 | 00:00:00 | | 2005-07-18 | 36,667,600 | 28.21 | 28.32 | 28.00 | 28.23 | 00:00:00 | | 2005-07-19 | 90,418,200 | 28.62 | 28.84 | 28.41 | 28.71 | 00:00:00 | | 2005-07-20 | 125,881,500 | 27.09 | 27.45 | 26.85 | 27.44 | 00:00:00 | | 2005-07-21 | 62,008,800 | 27.52 | 27.54 | 26.98 | 27.03 | 00:00:00 | | 2005-07-22 | 54,527,900 | 27.16 | 27.24 | 26.75 | 26.75 | 00:00:00 | | 2005-07-25 | 49,767,600 | 26.85 | 26.91 | 26.43 | 26.52 | 00:00:00 | | 2005-07-26 | 51,978,200 | 26.66 | 27.00 | 26.53 | 26.89 | 00:00:00 | | 2005-07-27 | 48,199,200 | 26.85 | 27.13 | 26.62 | 27.06 | 00:00:00 | | 2005-07-28 | 54,438,300 | 27.07 | 27.43 | 26.96 | 27.34 | 00:00:00 | | 2005-07-29 | 41,287,900 | 27.29 | 27.34 | 27.14 | 27.14 | 00:00:00 | | 2005-08-01 | 34,737,200 | 27.24 | 27.38 | 27.10 | 27.11 | 00:00:00 | | 2005-08-02 | 40,887,400 | 27.19 | 27.63 | 27.15 | 27.56 | 00:00:00 | | 2005-08-03 | 32,677,200 | 27.47 | 27.66 | 27.45 | 27.64 | 00:00:00 | | 2005-08-04 | 45,198,700 | 27.48 | 27.55 | 27.01 | 27.01 | 00:00:00 | | 2005-08-05 | 46,185,700 | 27.02 | 27.09 | 26.63 | 26.77 | 00:00:00 | | 2005-08-08 | 27,948,300 | 26.87 | 26.98 | 26.00 | 26.71 | 00:00:00 | | 2005-08-09 | 46,902,400 | 26.80 | 27.19 | 26.74 | 26.90 | 00:00:00 | | 2005-08-10 | 61,089,200 | 26.98 | 27.42 | 26.79 | 26.88 | 00:00:00 | | 2005-08-11 | 58,664,800 | 26.52 | 26.82 | 26.36 | 26.82 | 00:00:00 | | 2005-08-12 | 63,074,500 | 26.42 | 26.55 | 26.18 | 26.31 | 00:00:00 | | 2005-08-15 | 34,077,200 | 26.25 | 26.67 | 26.23 | 26.53 | 00:00:00 | | 2005-08-16 | 57,319,000 | 26.18 | 26.28 | 25.97 | 26.00 | 00:00:00 | | 2005-08-17 | 46,718,500 | 26.06 | 26.18 | 25.95 | 26.09 | 00:00:00 | | 2005-08-18 | 37,985,700 | 25.97 | 26.10 | 25.81 | 25.88 | 00:00:00 | | 2005-08-19 | 38,310,800 | 25.94 | 25.98 | 25.61 | 25.65 | 00:00:00 | | 2005-08-22 | 39,766,100 | 25.75 | 26.23 | 25.74 | 26.06 | 00:00:00 | | 2005-08-23 | 46,010,000 | 26.21 | 26.28 | 25.71 | 25.72 | 00:00:00 | | 2005-08-24 | 47,565,800 | 25.67 | 26.09 | 25.51 | 25.53 | 00:00:00 | | 2005-08-25 | 31,624,200 | 25.47 | 25.66 | 25.42 | 25.46 | 00:00:00 | | 2005-08-26 | 37,205,900 | 25.48 | 25.60 | 25.31 | 25.41 | 00:00:00 | | 2005-08-29 | 37,652,200 | 25.36 | 25.83 | 25.32 | 25.73 | 00:00:00 | | 2005-08-30 | 41,536,900 | 25.65 | 25.70 | 25.39 | 25.57 | 00:00:00 | | 2005-08-31 | 41,497,200 | 25.63 | 25.78 | 25.46 | 25.72 | 00:00:00 | | 2005-09-01 | 49,495,400 | 25.58 | 25.63 | 25.24 | 25.26 | 00:00:00 | | 2005-09-02 | 33,334,500 | 25.38 | 25.42 | 25.20 | 25.28 | 00:00:00 | | 2005-09-06 | 37,063,400 | 25.48 | 25.74 | 25.43 | 25.70 | 00:00:00 | | 2005-09-07 | 35,810,100 | 25.63 | 25.75 | 25.47 | 25.66 | 00:00:00 | | 2005-09-08 | 55,398,500 | 25.67 | 26.12 | 25.63 | 26.09 | 00:00:00 | | 2005-09-09 | 99,695,900 | 25.85 | 25.87 | 25.19 | 25.25 | 00:00:00 | | 2005-09-12 | 50,565,500 | 25.32 | 25.32 | 24.90 | 24.99 | 00:00:00 | | 2005-09-13 | 57,202,700 | 24.86 | 25.17 | 24.85 | 24.90 | 00:00:00 | | 2005-09-14 | 59,291,600 | 24.91 | 25.04 | 24.44 | 24.49 | 00:00:00 | | 2005-09-15 | 51,583,200 | 24.61 | 24.71 | 24.33 | 24.55 | 00:00:00 | | 2005-09-16 | 72,332,800 | 24.76 | 24.92 | 24.68 | 24.81 | 00:00:00 | | 2005-09-19 | 37,848,500 | 24.80 | 24.87 | 24.45 | 24.68 | 00:00:00 | | 2005-09-20 | 41,848,200 | 24.75 | 25.05 | 24.47 | 24.48 | 00:00:00 | | 2005-09-21 | 48,989,500 | 24.82 | 24.84 | 24.48 | 24.50 | 00:00:00 | | 2005-09-22 | 42,372,800 | 24.48 | 24.74 | 24.31 | 24.56 | 00:00:00 | | 2005-09-23 | 41,386,700 | 24.53 | 24.56 | 24.35 | 24.38 | 00:00:00 | | 2005-09-26 | 52,193,800 | 24.46 | 24.50 | 24.16 | 24.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
