|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 58,650,100 | 19.45 | 19.95 | 19.45 | 19.62 | 00:00:00 | | 2006-03-21 | 123,961,300 | 19.79 | 20.32 | 19.60 | 19.78 | 00:00:00 | | 2006-03-22 | 84,910,700 | 19.66 | 20.04 | 19.60 | 19.98 | 00:00:00 | | 2006-03-23 | 84,336,400 | 19.98 | 20.16 | 19.69 | 19.70 | 00:00:00 | | 2006-03-24 | 60,424,100 | 19.75 | 19.82 | 19.31 | 19.60 | 00:00:00 | | 2006-03-27 | 60,280,300 | 19.62 | 19.92 | 19.62 | 19.75 | 00:00:00 | | 2006-03-28 | 72,692,200 | 19.75 | 19.86 | 19.56 | 19.58 | 00:00:00 | | 2006-03-29 | 78,986,300 | 19.61 | 19.96 | 19.51 | 19.82 | 00:00:00 | | 2006-03-30 | 70,641,700 | 19.90 | 20.03 | 19.65 | 19.70 | 00:00:00 | | 2006-03-31 | 87,499,200 | 19.78 | 19.88 | 19.35 | 19.46 | 00:00:00 | | 2006-04-03 | 73,344,300 | 19.68 | 19.70 | 19.34 | 19.35 | 00:00:00 | | 2006-04-04 | 67,093,000 | 19.39 | 19.50 | 19.25 | 19.30 | 00:00:00 | | 2006-04-05 | 73,019,400 | 19.34 | 19.53 | 19.28 | 19.48 | 00:00:00 | | 2006-04-06 | 51,707,700 | 19.49 | 19.60 | 19.33 | 19.38 | 00:00:00 | | 2006-04-07 | 54,523,300 | 19.46 | 19.56 | 19.24 | 19.24 | 00:00:00 | | 2006-04-10 | 52,152,400 | 19.30 | 19.47 | 19.25 | 19.36 | 00:00:00 | | 2006-04-11 | 60,169,600 | 19.43 | 19.46 | 19.12 | 19.16 | 00:00:00 | | 2006-04-12 | 44,072,500 | 19.14 | 19.27 | 19.10 | 19.12 | 00:00:00 | | 2006-04-13 | 77,378,500 | 19.19 | 19.59 | 19.17 | 19.45 | 00:00:00 | | 2006-04-17 | 76,273,800 | 19.41 | 19.53 | 18.99 | 19.19 | 00:00:00 | | 2006-04-18 | 78,082,100 | 19.26 | 19.48 | 18.60 | 19.39 | 00:00:00 | | 2006-04-19 | 103,771,800 | 19.32 | 19.60 | 19.20 | 19.56 | 00:00:00 | | 2006-04-20 | 127,052,000 | 19.77 | 19.94 | 19.40 | 19.45 | 00:00:00 | | 2006-04-21 | 92,182,400 | 19.52 | 20.00 | 19.02 | 19.06 | 00:00:00 | | 2006-04-24 | 67,594,200 | 18.93 | 19.25 | 18.90 | 18.91 | 00:00:00 | | 2006-04-25 | 90,281,100 | 18.94 | 19.20 | 18.75 | 19.15 | 00:00:00 | | 2006-04-26 | 85,359,800 | 19.15 | 19.58 | 19.12 | 19.49 | 00:00:00 | | 2006-04-27 | 134,460,200 | 19.39 | 20.20 | 19.20 | 20.08 | 00:00:00 | | 2006-04-28 | 89,978,400 | 19.99 | 20.27 | 19.91 | 19.98 | 00:00:00 | | 2006-05-01 | 75,869,800 | 20.06 | 20.16 | 19.46 | 19.49 | 00:00:00 | | 2006-05-02 | 52,909,500 | 19.64 | 19.72 | 19.51 | 19.59 | 00:00:00 | | 2006-05-03 | 68,692,200 | 19.52 | 19.87 | 19.12 | 19.16 | 00:00:00 | | 2006-05-04 | 42,441,200 | 19.28 | 19.45 | 19.21 | 19.34 | 00:00:00 | | 2006-05-05 | 51,087,200 | 19.43 | 19.65 | 19.37 | 19.51 | 00:00:00 | | 2006-05-08 | 102,795,400 | 19.64 | 20.22 | 19.64 | 20.11 | 00:00:00 | | 2006-05-09 | 66,287,600 | 19.93 | 20.10 | 19.79 | 19.90 | 00:00:00 | | 2006-05-10 | 60,520,500 | 19.85 | 19.98 | 19.50 | 19.58 | 00:00:00 | | 2006-05-11 | 56,976,700 | 19.58 | 19.60 | 19.21 | 19.36 | 00:00:00 | | 2006-05-12 | 66,530,900 | 19.28 | 19.52 | 19.03 | 19.04 | 00:00:00 | | 2006-05-15 | 62,462,200 | 19.06 | 19.35 | 19.00 | 19.32 | 00:00:00 | | 2006-05-16 | 67,068,600 | 19.26 | 19.35 | 18.93 | 19.06 | 00:00:00 | | 2006-05-17 | 83,390,900 | 18.96 | 19.02 | 18.65 | 18.66 | 00:00:00 | | 2006-05-18 | 76,112,600 | 18.73 | 18.89 | 18.49 | 18.65 | 00:00:00 | | 2006-05-19 | 189,166,200 | 18.00 | 18.48 | 17.94 | 18.36 | 00:00:00 | | 2006-05-22 | 84,566,300 | 18.13 | 18.45 | 17.97 | 18.01 | 00:00:00 | | 2006-05-23 | 89,346,200 | 18.13 | 18.27 | 17.89 | 17.95 | 00:00:00 | | 2006-05-24 | 108,894,700 | 18.01 | 18.06 | 17.76 | 17.89 | 00:00:00 | | 2006-05-25 | 68,212,600 | 17.97 | 18.06 | 17.74 | 18.05 | 00:00:00 | | 2006-05-26 | 61,157,600 | 18.13 | 18.31 | 18.01 | 18.22 | 00:00:00 | | 2006-05-30 | 65,587,400 | 18.21 | 18.22 | 17.77 | 17.81 | 00:00:00 | | 2006-05-31 | 76,030,000 | 17.89 | 18.19 | 17.77 | 18.02 | 00:00:00 | | 2006-06-01 | 76,997,200 | 18.05 | 18.15 | 17.79 | 18.04 | 00:00:00 | | 2006-06-02 | 71,258,300 | 18.07 | 18.31 | 17.96 | 18.23 | 00:00:00 | | 2006-06-05 | 63,914,200 | 18.26 | 18.35 | 17.89 | 17.98 | 00:00:00 | | 2006-06-06 | 82,277,100 | 18.05 | 18.06 | 17.67 | 17.79 | 00:00:00 | | 2006-06-07 | 108,997,200 | 17.78 | 17.79 | 17.33 | 17.39 | 00:00:00 | | 2006-06-08 | 114,389,700 | 17.24 | 17.36 | 17.05 | 17.11 | 00:00:00 | | 2006-06-09 | 83,418,800 | 17.11 | 17.26 | 17.10 | 17.16 | 00:00:00 | | 2006-06-12 | 64,666,000 | 17.25 | 17.35 | 16.75 | 16.86 | 00:00:00 | | 2006-06-13 | 116,064,700 | 16.79 | 17.29 | 16.75 | 17.12 | 00:00:00 | | 2006-06-14 | 117,591,300 | 17.49 | 17.85 | 17.49 | 17.73 | 00:00:00 | | 2006-06-15 | 71,506,000 | 17.80 | 18.17 | 17.77 | 18.12 | 00:00:00 | | 2006-06-16 | 83,664,700 | 18.06 | 18.47 | 18.04 | 18.30 | 00:00:00 | | 2006-06-19 | 61,509,400 | 18.51 | 18.64 | 18.20 | 18.24 | 00:00:00 | | 2006-06-20 | 50,887,900 | 18.28 | 18.41 | 18.07 | 18.15 | 00:00:00 | | 2006-06-21 | 53,899,700 | 18.22 | 18.60 | 18.20 | 18.40 | 00:00:00 | | 2006-06-22 | 45,409,300 | 18.45 | 18.54 | 18.15 | 18.25 | 00:00:00 | | 2006-06-23 | 48,909,400 | 18.25 | 18.29 | 18.00 | 18.00 | 00:00:00 | | 2006-06-26 | 36,205,800 | 18.15 | 18.33 | 18.12 | 18.28 | 00:00:00 | | 2006-06-27 | 61,133,200 | 18.65 | 18.70 | 18.05 | 18.05 | 00:00:00 | | 2006-06-28 | 65,687,300 | 18.12 | 18.71 | 18.07 | 18.66 | 00:00:00 | | 2006-06-29 | 76,666,000 | 18.76 | 19.36 | 18.67 | 19.32 | 00:00:00 | | 2006-06-30 | 54,002,100 | 19.28 | 19.32 | 18.94 | 19.00 | 00:00:00 | | 2006-07-03 | 25,048,100 | 19.27 | 19.39 | 19.14 | 19.36 | 00:00:00 | | 2006-07-05 | 51,632,300 | 19.20 | 19.26 | 18.74 | 18.75 | 00:00:00 | | 2006-07-06 | 35,026,000 | 18.81 | 18.94 | 18.75 | 18.85 | 00:00:00 | | 2006-07-07 | 57,542,500 | 18.71 | 18.95 | 18.50 | 18.56 | 00:00:00 | | 2006-07-10 | 43,060,600 | 18.64 | 18.72 | 18.11 | 18.18 | 00:00:00 | | 2006-07-11 | 76,813,100 | 18.06 | 18.67 | 18.00 | 18.67 | 00:00:00 | | 2006-07-12 | 76,732,200 | 18.57 | 18.58 | 17.87 | 17.88 | 00:00:00 | | 2006-07-13 | 78,659,200 | 17.81 | 18.08 | 17.69 | 17.72 | 00:00:00 | | 2006-07-14 | 65,420,500 | 17.72 | 18.10 | 17.68 | 17.88 | 00:00:00 | | 2006-07-17 | 63,855,500 | 17.84 | 18.12 | 17.67 | 17.84 | 00:00:00 | | 2006-07-18 | 69,040,900 | 17.95 | 18.27 | 17.63 | 18.21 | 00:00:00 | | 2006-07-19 | 84,949,400 | 18.25 | 18.64 | 18.05 | 18.49 | 00:00:00 | | 2006-07-20 | 136,083,600 | 17.97 | 18.00 | 17.07 | 17.10 | 00:00:00 | | 2006-07-21 | 82,603,200 | 17.00 | 17.40 | 16.84 | 17.15 | 00:00:00 | | 2006-07-24 | 54,838,700 | 17.18 | 17.66 | 17.15 | 17.48 | 00:00:00 | | 2006-07-25 | 47,359,800 | 17.48 | 17.77 | 17.31 | 17.54 | 00:00:00 | | 2006-07-26 | 58,194,900 | 17.59 | 17.74 | 17.25 | 17.50 | 00:00:00 | | 2006-07-27 | 54,399,100 | 17.74 | 17.88 | 17.42 | 17.47 | 00:00:00 | | 2006-07-28 | 67,306,400 | 17.60 | 18.26 | 17.58 | 18.18 | 00:00:00 | | 2006-07-31 | 42,813,200 | 18.08 | 18.16 | 17.98 | 18.00 | 00:00:00 | | 2006-08-01 | 39,658,000 | 17.89 | 17.89 | 17.50 | 17.66 | 00:00:00 | | 2006-08-02 | 41,676,800 | 17.66 | 17.79 | 17.56 | 17.59 | 00:00:00 | | 2006-08-03 | 58,432,000 | 17.49 | 17.50 | 17.22 | 17.33 | 00:00:00 | | 2006-08-04 | 52,987,200 | 17.61 | 17.67 | 17.26 | 17.49 | 00:00:00 | | 2006-08-07 | 32,853,500 | 17.38 | 17.49 | 17.26 | 17.32 | 00:00:00 | | 2006-08-08 | 45,404,900 | 17.45 | 17.65 | 17.29 | 17.36 | 00:00:00 | | 2006-08-09 | 56,902,300 | 17.61 | 17.83 | 17.34 | 17.40 | 00:00:00 | | 2006-08-10 | 56,529,900 | 17.37 | 17.82 | 17.30 | 17.75 | 00:00:00 | | 2006-08-11 | 41,429,700 | 17.66 | 17.79 | 17.36 | 17.41 | 00:00:00 | | 2006-08-14 | 61,408,800 | 17.54 | 18.04 | 17.53 | 17.87 | 00:00:00 | | 2006-08-15 | 49,983,300 | 18.17 | 18.18 | 17.94 | 18.13 | 00:00:00 | | 2006-08-16 | 68,487,700 | 18.27 | 18.69 | 18.13 | 18.61 | 00:00:00 | | 2006-08-17 | 63,929,800 | 18.68 | 18.70 | 18.34 | 18.56 | 00:00:00 | | 2006-08-18 | 61,895,700 | 18.40 | 18.53 | 18.33 | 18.40 | 00:00:00 | | 2006-08-21 | 55,186,800 | 18.30 | 18.35 | 18.08 | 18.25 | 00:00:00 | | 2006-08-22 | 67,402,200 | 18.17 | 18.41 | 18.08 | 18.34 | 00:00:00 | | 2006-08-23 | 58,397,100 | 18.48 | 18.56 | 18.24 | 18.38 | 00:00:00 | | 2006-08-24 | 48,177,800 | 18.38 | 18.57 | 18.31 | 18.56 | 00:00:00 | | 2006-08-25 | 67,059,700 | 18.45 | 19.00 | 18.43 | 18.90 | 00:00:00 | | 2006-08-28 | 68,405,300 | 19.06 | 19.45 | 19.02 | 19.38 | 00:00:00 | | 2006-08-29 | 74,624,700 | 19.46 | 19.70 | 19.21 | 19.68 | 00:00:00 | | 2006-08-30 | 70,874,700 | 19.63 | 20.00 | 19.56 | 19.84 | 00:00:00 | | 2006-08-31 | 46,176,100 | 19.82 | 19.84 | 19.53 | 19.57 | 00:00:00 | | 2006-09-01 | 68,302,800 | 19.90 | 19.95 | 19.55 | 19.88 | 00:00:00 | | 2006-09-05 | 80,198,200 | 19.95 | 20.02 | 19.64 | 19.99 | 00:00:00 | | 2006-09-06 | 76,688,700 | 19.63 | 19.82 | 19.27 | 19.31 | 00:00:00 | | 2006-09-07 | 76,842,800 | 19.23 | 19.50 | 19.06 | 19.22 | 00:00:00 | | 2006-09-08 | 49,942,000 | 19.26 | 19.54 | 19.20 | 19.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
