|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 88,237,400 | 18.98 | 19.46 | 18.90 | 19.11 | 00:00:00 | | 2007-03-06 | 66,882,600 | 19.34 | 19.40 | 19.15 | 19.40 | 00:00:00 | | 2007-03-07 | 68,343,100 | 19.36 | 19.45 | 19.08 | 19.12 | 00:00:00 | | 2007-03-08 | 46,507,200 | 19.28 | 19.32 | 19.16 | 19.23 | 00:00:00 | | 2007-03-09 | 51,056,700 | 19.36 | 19.42 | 19.05 | 19.10 | 00:00:00 | | 2007-03-12 | 68,184,600 | 19.11 | 19.64 | 19.09 | 19.48 | 00:00:00 | | 2007-03-13 | 66,226,600 | 19.29 | 19.49 | 19.12 | 19.12 | 00:00:00 | | 2007-03-14 | 70,074,300 | 19.19 | 19.24 | 18.96 | 19.23 | 00:00:00 | | 2007-03-15 | 52,048,300 | 19.21 | 19.30 | 19.01 | 19.14 | 00:00:00 | | 2007-03-16 | 56,509,100 | 19.15 | 19.22 | 19.05 | 19.15 | 00:00:00 | | 2007-03-19 | 59,139,800 | 19.20 | 19.28 | 18.95 | 19.11 | 00:00:00 | | 2007-03-20 | 62,861,900 | 19.04 | 19.13 | 18.92 | 18.99 | 00:00:00 | | 2007-03-21 | 61,537,800 | 19.05 | 19.36 | 18.91 | 19.34 | 00:00:00 | | 2007-03-22 | 50,898,400 | 19.24 | 19.31 | 19.11 | 19.16 | 00:00:00 | | 2007-03-23 | 37,566,600 | 19.19 | 19.36 | 19.16 | 19.27 | 00:00:00 | | 2007-03-26 | 39,226,400 | 19.26 | 19.34 | 19.05 | 19.29 | 00:00:00 | | 2007-03-27 | 50,285,100 | 19.25 | 19.27 | 19.04 | 19.06 | 00:00:00 | | 2007-03-28 | 50,042,600 | 18.98 | 19.05 | 18.86 | 18.86 | 00:00:00 | | 2007-03-29 | 71,000,900 | 19.01 | 19.10 | 18.75 | 19.09 | 00:00:00 | | 2007-03-30 | 60,162,400 | 19.08 | 19.18 | 18.90 | 19.13 | 00:00:00 | | 2007-04-02 | 54,240,600 | 19.15 | 19.24 | 19.03 | 19.13 | 00:00:00 | | 2007-04-03 | 53,274,700 | 19.22 | 19.40 | 19.19 | 19.31 | 00:00:00 | | 2007-04-04 | 49,475,500 | 19.35 | 19.44 | 19.23 | 19.38 | 00:00:00 | | 2007-04-05 | 36,683,100 | 19.29 | 19.58 | 19.26 | 19.58 | 00:00:00 | | 2007-04-09 | 117,593,100 | 19.88 | 20.24 | 19.85 | 20.10 | 00:00:00 | | 2007-04-10 | 94,796,500 | 20.10 | 20.74 | 20.07 | 20.68 | 00:00:00 | | 2007-04-11 | 90,710,100 | 20.59 | 20.73 | 20.42 | 20.47 | 00:00:00 | | 2007-04-12 | 63,681,100 | 20.38 | 20.55 | 20.25 | 20.50 | 00:00:00 | | 2007-04-13 | 44,046,400 | 20.41 | 20.48 | 20.25 | 20.46 | 00:00:00 | | 2007-04-16 | 56,647,300 | 20.41 | 20.73 | 20.39 | 20.69 | 00:00:00 | | 2007-04-17 | 104,587,400 | 20.67 | 21.00 | 20.66 | 20.98 | 00:00:00 | | 2007-04-18 | 112,621,700 | 21.32 | 21.48 | 21.00 | 21.35 | 00:00:00 | | 2007-04-19 | 97,553,200 | 21.16 | 21.90 | 21.14 | 21.81 | 00:00:00 | | 2007-04-20 | 120,196,700 | 22.05 | 22.20 | 21.66 | 22.16 | 00:00:00 | | 2007-04-23 | 55,767,600 | 22.03 | 22.13 | 21.79 | 21.91 | 00:00:00 | | 2007-04-24 | 85,220,200 | 21.95 | 22.09 | 21.74 | 21.94 | 00:00:00 | | 2007-04-25 | 68,950,800 | 21.99 | 22.30 | 21.80 | 22.26 | 00:00:00 | | 2007-04-26 | 62,587,700 | 22.13 | 22.22 | 22.00 | 22.09 | 00:00:00 | | 2007-04-27 | 48,819,400 | 21.92 | 22.09 | 21.82 | 21.87 | 00:00:00 | | 2007-04-30 | 60,430,900 | 21.78 | 21.85 | 21.48 | 21.50 | 00:00:00 | | 2007-05-01 | 60,719,800 | 21.56 | 21.83 | 21.45 | 21.80 | 00:00:00 | | 2007-05-02 | 68,653,800 | 21.81 | 22.07 | 21.75 | 21.93 | 00:00:00 | | 2007-05-03 | 71,127,400 | 22.11 | 22.13 | 21.71 | 21.74 | 00:00:00 | | 2007-05-04 | 53,037,600 | 21.95 | 22.02 | 21.81 | 21.90 | 00:00:00 | | 2007-05-07 | 36,978,500 | 21.92 | 22.13 | 21.85 | 21.96 | 00:00:00 | | 2007-05-08 | 49,529,000 | 21.98 | 22.20 | 21.80 | 22.15 | 00:00:00 | | 2007-05-09 | 72,643,900 | 22.04 | 22.51 | 21.95 | 22.47 | 00:00:00 | | 2007-05-10 | 65,528,600 | 22.36 | 22.70 | 22.05 | 22.21 | 00:00:00 | | 2007-05-11 | 46,752,400 | 22.32 | 22.40 | 22.14 | 22.28 | 00:00:00 | | 2007-05-14 | 50,199,300 | 22.36 | 22.44 | 21.99 | 22.12 | 00:00:00 | | 2007-05-15 | 57,409,000 | 22.08 | 22.36 | 21.90 | 22.01 | 00:00:00 | | 2007-05-16 | 60,776,000 | 22.05 | 22.24 | 21.91 | 22.18 | 00:00:00 | | 2007-05-17 | 58,022,700 | 22.30 | 22.46 | 22.18 | 22.23 | 00:00:00 | | 2007-05-18 | 68,319,300 | 22.69 | 22.75 | 22.51 | 22.70 | 00:00:00 | | 2007-05-21 | 51,141,900 | 22.70 | 22.89 | 22.53 | 22.63 | 00:00:00 | | 2007-05-22 | 66,447,600 | 22.89 | 23.08 | 22.69 | 22.99 | 00:00:00 | | 2007-05-23 | 63,578,800 | 22.99 | 23.14 | 22.65 | 22.67 | 00:00:00 | | 2007-05-24 | 86,970,900 | 22.72 | 22.75 | 21.82 | 21.97 | 00:00:00 | | 2007-05-25 | 38,037,600 | 22.12 | 22.30 | 22.04 | 22.16 | 00:00:00 | | 2007-05-29 | 48,537,900 | 22.17 | 22.43 | 22.12 | 22.30 | 00:00:00 | | 2007-05-30 | 58,288,200 | 22.07 | 22.30 | 21.85 | 22.08 | 00:00:00 | | 2007-05-31 | 49,304,200 | 22.14 | 22.19 | 21.92 | 22.18 | 00:00:00 | | 2007-06-01 | 48,706,100 | 22.34 | 22.60 | 22.32 | 22.36 | 00:00:00 | | 2007-06-04 | 48,184,200 | 22.24 | 22.54 | 22.12 | 22.16 | 00:00:00 | | 2007-06-05 | 55,921,800 | 22.12 | 22.24 | 21.86 | 21.96 | 00:00:00 | | 2007-06-06 | 69,039,300 | 21.88 | 21.97 | 21.46 | 21.49 | 00:00:00 | | 2007-06-07 | 65,427,200 | 21.32 | 21.63 | 21.29 | 21.31 | 00:00:00 | | 2007-06-08 | 60,978,800 | 21.45 | 21.88 | 21.35 | 21.83 | 00:00:00 | | 2007-06-11 | 42,220,000 | 21.75 | 22.08 | 21.69 | 21.93 | 00:00:00 | | 2007-06-12 | 59,703,700 | 21.86 | 22.50 | 21.84 | 22.20 | 00:00:00 | | 2007-06-13 | 75,402,700 | 22.27 | 22.88 | 22.20 | 22.67 | 00:00:00 | | 2007-06-14 | 85,675,800 | 22.64 | 23.53 | 22.63 | 23.23 | 00:00:00 | | 2007-06-15 | 159,229,100 | 23.98 | 24.25 | 23.80 | 24.24 | 00:00:00 | | 2007-06-18 | 56,919,200 | 24.18 | 24.31 | 23.81 | 24.17 | 00:00:00 | | 2007-06-19 | 67,154,400 | 24.04 | 24.45 | 23.96 | 24.10 | 00:00:00 | | 2007-06-20 | 62,999,600 | 24.22 | 24.35 | 23.90 | 23.94 | 00:00:00 | | 2007-06-21 | 56,127,800 | 23.87 | 24.38 | 23.79 | 24.29 | 00:00:00 | | 2007-06-22 | 70,452,900 | 24.19 | 24.23 | 23.69 | 23.70 | 00:00:00 | | 2007-06-25 | 50,088,600 | 23.75 | 23.89 | 23.30 | 23.48 | 00:00:00 | | 2007-06-26 | 49,305,100 | 23.58 | 23.72 | 23.34 | 23.38 | 00:00:00 | | 2007-06-27 | 50,784,400 | 23.29 | 23.85 | 23.28 | 23.79 | 00:00:00 | | 2007-06-28 | 47,660,000 | 24.13 | 24.17 | 23.86 | 23.92 | 00:00:00 | | 2007-06-29 | 50,633,200 | 23.96 | 24.22 | 23.55 | 23.74 | 00:00:00 | | 2007-07-02 | 48,790,600 | 23.88 | 24.30 | 23.86 | 24.27 | 00:00:00 | | 2007-07-03 | 29,204,400 | 24.31 | 24.60 | 24.26 | 24.59 | 00:00:00 | | 2007-07-05 | 36,687,300 | 24.48 | 24.69 | 24.43 | 24.60 | 00:00:00 | | 2007-07-06 | 51,408,200 | 24.52 | 24.85 | 24.51 | 24.68 | 00:00:00 | | 2007-07-09 | 76,331,300 | 24.81 | 25.02 | 24.79 | 24.96 | 00:00:00 | | 2007-07-10 | 64,931,900 | 24.78 | 25.18 | 24.75 | 24.97 | 00:00:00 | | 2007-07-11 | 56,054,600 | 24.82 | 24.90 | 24.45 | 24.57 | 00:00:00 | | 2007-07-12 | 134,702,600 | 24.75 | 26.00 | 24.57 | 26.00 | 00:00:00 | | 2007-07-13 | 64,189,600 | 25.80 | 26.00 | 25.68 | 25.97 | 00:00:00 | | 2007-07-16 | 50,045,600 | 25.93 | 26.04 | 25.83 | 25.95 | 00:00:00 | | 2007-07-17 | 122,061,900 | 26.06 | 26.52 | 25.98 | 26.33 | 00:00:00 | | 2007-07-18 | 134,435,700 | 24.96 | 25.34 | 24.81 | 25.06 | 00:00:00 | | 2007-07-19 | 62,612,300 | 25.13 | 25.32 | 25.09 | 25.26 | 00:00:00 | | 2007-07-20 | 95,624,900 | 25.28 | 25.30 | 24.48 | 24.55 | 00:00:00 | | 2007-07-23 | 56,431,300 | 24.62 | 24.97 | 24.57 | 24.72 | 00:00:00 | | 2007-07-24 | 68,543,100 | 24.41 | 24.90 | 24.41 | 24.53 | 00:00:00 | | 2007-07-25 | 50,743,000 | 24.68 | 24.72 | 24.37 | 24.50 | 00:00:00 | | 2007-07-26 | 86,328,700 | 24.34 | 24.44 | 23.63 | 24.00 | 00:00:00 | | 2007-07-27 | 79,410,500 | 23.89 | 24.05 | 23.53 | 23.54 | 00:00:00 | | 2007-07-30 | 69,472,300 | 23.62 | 24.15 | 23.55 | 23.85 | 00:00:00 | | 2007-07-31 | 61,619,000 | 24.10 | 24.18 | 23.59 | 23.62 | 00:00:00 | | 2007-08-01 | 92,766,600 | 23.56 | 23.96 | 23.22 | 23.80 | 00:00:00 | | 2007-08-02 | 74,873,100 | 23.77 | 24.43 | 23.59 | 24.30 | 00:00:00 | | 2007-08-03 | 77,219,000 | 24.27 | 24.49 | 23.88 | 23.91 | 00:00:00 | | 2007-08-06 | 64,096,700 | 24.05 | 24.20 | 23.78 | 24.13 | 00:00:00 | | 2007-08-07 | 59,835,600 | 24.04 | 24.32 | 23.75 | 24.13 | 00:00:00 | | 2007-08-08 | 75,754,600 | 24.33 | 24.77 | 24.18 | 24.68 | 00:00:00 | | 2007-08-09 | 71,677,400 | 24.32 | 24.74 | 23.92 | 23.92 | 00:00:00 | | 2007-08-10 | 68,821,100 | 23.85 | 24.34 | 23.50 | 23.98 | 00:00:00 | | 2007-08-13 | 50,460,400 | 24.19 | 24.32 | 23.96 | 24.02 | 00:00:00 | | 2007-08-14 | 55,469,500 | 24.06 | 24.38 | 23.78 | 23.80 | 00:00:00 | | 2007-08-15 | 63,242,900 | 23.78 | 23.99 | 23.21 | 23.22 | 00:00:00 | | 2007-08-16 | 118,374,800 | 23.23 | 23.59 | 22.09 | 23.10 | 00:00:00 | | 2007-08-17 | 94,355,000 | 23.90 | 24.00 | 23.34 | 23.70 | 00:00:00 | | 2007-08-20 | 57,345,400 | 23.80 | 24.29 | 23.66 | 24.11 | 00:00:00 | | 2007-08-21 | 58,065,500 | 23.91 | 24.05 | 23.71 | 23.89 | 00:00:00 | | 2007-08-22 | 51,215,500 | 24.10 | 24.20 | 23.94 | 24.15 | 00:00:00 | | 2007-08-23 | 38,610,600 | 24.29 | 24.32 | 24.00 | 24.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
