|
 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 | | 2007-08-23 | 38,610,600 | 24.29 | 24.32 | 24.00 | 24.23 | 00:00:00 | | 2007-08-24 | 51,695,900 | 24.19 | 24.88 | 24.07 | 24.79 | 00:00:00 | | 2007-08-27 | 45,799,500 | 24.71 | 24.71 | 24.37 | 24.45 | 00:00:00 | | 2007-08-28 | 56,189,600 | 24.25 | 24.51 | 23.93 | 23.96 | 00:00:00 | | 2007-08-29 | 82,168,400 | 24.29 | 25.20 | 24.22 | 25.09 | 00:00:00 | | 2007-08-30 | 68,903,300 | 24.91 | 25.62 | 24.89 | 25.28 | 00:00:00 | | 2007-08-31 | 56,843,900 | 25.56 | 25.80 | 25.53 | 25.75 | 00:00:00 | | 2007-09-04 | 77,887,400 | 25.82 | 26.43 | 25.75 | 26.18 | 00:00:00 | | 2007-09-05 | 59,594,700 | 25.99 | 26.20 | 25.79 | 25.99 | 00:00:00 | | 2007-09-06 | 49,595,300 | 26.02 | 26.23 | 25.88 | 26.15 | 00:00:00 | | 2007-09-07 | 65,685,000 | 25.69 | 25.74 | 25.26 | 25.47 | 00:00:00 | | 2007-09-10 | 107,382,200 | 25.92 | 26.22 | 25.24 | 25.35 | 00:00:00 | | 2007-09-11 | 61,962,300 | 25.51 | 25.89 | 25.26 | 25.66 | 00:00:00 | | 2007-09-12 | 60,821,100 | 25.51 | 25.85 | 25.33 | 25.46 | 00:00:00 | | 2007-09-13 | 65,045,000 | 25.57 | 25.64 | 25.25 | 25.35 | 00:00:00 | | 2007-09-14 | 66,854,900 | 24.94 | 25.19 | 24.60 | 24.93 | 00:00:00 | | 2007-09-17 | 46,370,300 | 24.87 | 25.08 | 24.76 | 24.85 | 00:00:00 | | 2007-09-18 | 72,076,600 | 24.95 | 25.49 | 24.89 | 25.41 | 00:00:00 | | 2007-09-19 | 69,117,900 | 25.63 | 25.78 | 25.43 | 25.68 | 00:00:00 | | 2007-09-20 | 51,971,400 | 25.51 | 25.96 | 25.48 | 25.81 | 00:00:00 | | 2007-09-21 | 70,411,400 | 26.01 | 26.05 | 25.76 | 25.87 | 00:00:00 | | 2007-09-24 | 50,334,900 | 25.98 | 26.24 | 25.82 | 25.98 | 00:00:00 | | 2007-09-25 | 50,665,900 | 25.83 | 26.17 | 25.76 | 25.89 | 00:00:00 | | 2007-09-26 | 68,642,200 | 25.98 | 26.36 | 25.80 | 25.91 | 00:00:00 | | 2007-09-27 | 47,541,400 | 26.09 | 26.10 | 25.70 | 25.76 | 00:00:00 | | 2007-09-28 | 44,063,300 | 25.72 | 26.02 | 25.67 | 25.86 | 00:00:00 | | 2007-10-01 | 54,672,800 | 26.04 | 26.55 | 25.86 | 26.37 | 00:00:00 | | 2007-10-02 | 45,948,000 | 26.28 | 26.58 | 26.16 | 26.38 | 00:00:00 | | 2007-10-03 | 76,290,500 | 25.89 | 26.05 | 25.57 | 25.81 | 00:00:00 | | 2007-10-04 | 44,415,700 | 25.80 | 25.83 | 25.37 | 25.60 | 00:00:00 | | 2007-10-05 | 72,211,600 | 25.80 | 25.94 | 25.49 | 25.54 | 00:00:00 | | 2007-10-08 | 34,606,900 | 25.50 | 25.76 | 25.47 | 25.66 | 00:00:00 | | 2007-10-09 | 43,878,600 | 25.68 | 25.86 | 25.55 | 25.84 | 00:00:00 | | 2007-10-10 | 38,317,200 | 25.88 | 25.93 | 25.63 | 25.88 | 00:00:00 | | 2007-10-11 | 91,274,900 | 25.87 | 26.18 | 25.16 | 25.43 | 00:00:00 | | 2007-10-12 | 48,670,300 | 25.60 | 25.68 | 25.33 | 25.55 | 00:00:00 | | 2007-10-15 | 74,615,900 | 25.64 | 26.07 | 25.57 | 25.75 | 00:00:00 | | 2007-10-16 | 107,955,700 | 25.72 | 25.98 | 25.27 | 25.48 | 00:00:00 | | 2007-10-17 | 187,866,100 | 26.79 | 26.98 | 26.25 | 26.72 | 00:00:00 | | 2007-10-18 | 66,200,000 | 26.51 | 26.98 | 26.47 | 26.97 | 00:00:00 | | 2007-10-19 | 80,777,400 | 26.84 | 26.85 | 26.27 | 26.30 | 00:00:00 | | 2007-10-22 | 62,800,500 | 25.95 | 26.69 | 25.85 | 26.64 | 00:00:00 | | 2007-10-23 | 67,310,100 | 26.62 | 26.82 | 26.16 | 26.80 | 00:00:00 | | 2007-10-24 | 89,794,300 | 26.33 | 26.39 | 25.46 | 26.01 | 00:00:00 | | 2007-10-25 | 57,691,300 | 26.18 | 26.25 | 25.53 | 25.89 | 00:00:00 | | 2007-10-26 | 61,619,500 | 26.26 | 26.45 | 25.78 | 25.94 | 00:00:00 | | 2007-10-29 | 53,264,600 | 26.05 | 26.35 | 26.00 | 26.26 | 00:00:00 | | 2007-10-30 | 41,449,000 | 26.11 | 26.37 | 26.10 | 26.27 | 00:00:00 | | 2007-10-31 | 64,819,100 | 26.37 | 26.90 | 26.35 | 26.90 | 00:00:00 | | 2007-11-01 | 86,590,500 | 26.70 | 27.08 | 26.50 | 26.50 | 00:00:00 | | 2007-11-02 | 58,633,800 | 26.75 | 26.96 | 26.40 | 26.80 | 00:00:00 | | 2007-11-05 | 55,392,500 | 26.58 | 27.03 | 26.44 | 26.84 | 00:00:00 | | 2007-11-06 | 69,334,400 | 26.96 | 27.52 | 26.96 | 27.49 | 00:00:00 | | 2007-11-07 | 71,460,500 | 27.24 | 27.54 | 26.87 | 26.90 | 00:00:00 | | 2007-11-08 | 91,382,500 | 26.89 | 26.97 | 25.29 | 25.93 | 00:00:00 | | 2007-11-09 | 71,675,400 | 25.36 | 25.65 | 25.00 | 25.15 | 00:00:00 | | 2007-11-12 | 72,908,100 | 25.41 | 25.57 | 25.10 | 25.37 | 00:00:00 | | 2007-11-13 | 62,116,600 | 25.59 | 26.14 | 25.29 | 26.14 | 00:00:00 | | 2007-11-14 | 63,222,400 | 26.50 | 26.52 | 25.77 | 25.85 | 00:00:00 | | 2007-11-15 | 67,012,000 | 25.84 | 26.06 | 25.28 | 25.53 | 00:00:00 | | 2007-11-16 | 80,440,400 | 25.53 | 25.78 | 25.17 | 25.51 | 00:00:00 | | 2007-11-19 | 52,318,600 | 25.45 | 25.60 | 25.10 | 25.17 | 00:00:00 | | 2007-11-20 | 74,694,200 | 25.35 | 25.75 | 24.91 | 25.52 | 00:00:00 | | 2007-11-21 | 69,533,000 | 25.23 | 25.29 | 24.54 | 24.63 | 00:00:00 | | 2007-11-23 | 36,581,600 | 24.78 | 25.10 | 24.55 | 25.07 | 00:00:00 | | 2007-11-26 | 53,157,500 | 25.04 | 25.32 | 24.32 | 24.37 | 00:00:00 | | 2007-11-27 | 62,931,100 | 24.75 | 25.16 | 24.49 | 25.11 | 00:00:00 | | 2007-11-28 | 60,141,900 | 25.54 | 26.31 | 25.50 | 26.19 | 00:00:00 | | 2007-11-29 | 43,272,300 | 26.07 | 26.47 | 26.01 | 26.34 | 00:00:00 | | 2007-11-30 | 65,565,000 | 26.66 | 26.66 | 25.72 | 26.08 | 00:00:00 | | 2007-12-03 | 56,131,600 | 26.03 | 26.78 | 26.01 | 26.25 | 00:00:00 | | 2007-12-04 | 44,505,400 | 25.84 | 26.52 | 25.83 | 26.31 | 00:00:00 | | 2007-12-05 | 68,523,700 | 26.89 | 27.46 | 26.89 | 27.22 | 00:00:00 | | 2007-12-06 | 60,508,000 | 27.22 | 27.99 | 27.17 | 27.98 | 00:00:00 | | 2007-12-07 | 47,506,200 | 27.77 | 27.90 | 27.57 | 27.73 | 00:00:00 | | 2007-12-10 | 45,473,800 | 27.56 | 27.88 | 27.25 | 27.78 | 00:00:00 | | 2007-12-11 | 67,572,400 | 27.79 | 27.82 | 26.91 | 26.93 | 00:00:00 | | 2007-12-12 | 56,574,000 | 27.43 | 27.72 | 26.89 | 27.28 | 00:00:00 | | 2007-12-13 | 53,456,100 | 26.98 | 27.50 | 26.81 | 27.16 | 00:00:00 | | 2007-12-14 | 68,738,500 | 26.82 | 26.84 | 26.19 | 26.29 | 00:00:00 | | 2007-12-17 | 64,820,000 | 26.23 | 26.28 | 25.38 | 25.72 | 00:00:00 | | 2007-12-18 | 44,708,400 | 25.92 | 26.14 | 25.59 | 25.91 | 00:00:00 | | 2007-12-19 | 33,581,900 | 25.85 | 26.25 | 25.82 | 26.19 | 00:00:00 | | 2007-12-20 | 40,096,600 | 26.53 | 26.53 | 26.01 | 26.41 | 00:00:00 | | 2007-12-21 | 58,620,800 | 26.76 | 26.96 | 26.58 | 26.96 | 00:00:00 | | 2007-12-24 | 22,486,400 | 26.82 | 27.37 | 26.75 | 27.31 | 00:00:00 | | 2007-12-26 | 21,346,200 | 27.20 | 27.47 | 27.13 | 27.45 | 00:00:00 | | 2007-12-27 | 29,577,500 | 27.36 | 27.42 | 26.77 | 26.83 | 00:00:00 | | 2007-12-28 | 35,391,400 | 27.11 | 27.27 | 26.65 | 26.76 | 00:00:00 | | 2007-12-31 | 23,687,800 | 26.63 | 27.00 | 26.59 | 26.66 | 00:00:00 | | 2008-01-02 | 84,278,800 | 26.28 | 26.34 | 24.95 | 25.35 | 00:00:00 | | 2008-01-03 | 85,190,500 | 25.37 | 25.40 | 24.38 | 24.67 | 00:00:00 | | 2008-01-04 | 174,093,400 | 23.46 | 23.60 | 22.35 | 22.67 | 00:00:00 | | 2008-01-07 | 112,063,700 | 22.80 | 23.03 | 22.36 | 22.88 | 00:00:00 | | 2008-01-08 | 80,520,800 | 22.92 | 23.13 | 22.23 | 22.26 | 00:00:00 | | 2008-01-09 | 73,239,600 | 22.40 | 22.87 | 22.26 | 22.75 | 00:00:00 | | 2008-01-10 | 81,185,100 | 22.57 | 22.70 | 22.20 | 22.54 | 00:00:00 | | 2008-01-11 | 75,915,200 | 22.25 | 22.36 | 21.77 | 21.99 | 00:00:00 | | 2008-01-14 | 85,033,000 | 22.89 | 23.20 | 22.41 | 23.08 | 00:00:00 | | 2008-01-15 | 129,312,400 | 23.00 | 23.20 | 22.51 | 22.69 | 00:00:00 | | 2008-01-16 | 309,347,600 | 20.03 | 20.39 | 19.70 | 19.88 | 00:00:00 | | 2008-01-17 | 172,761,000 | 20.02 | 20.05 | 19.21 | 19.33 | 00:00:00 | | 2008-01-18 | 143,864,100 | 19.39 | 19.65 | 18.95 | 19.00 | 00:00:00 | | 2008-01-22 | 146,951,600 | 18.20 | 19.00 | 18.05 | 18.61 | 00:00:00 | | 2008-01-23 | 173,781,800 | 18.33 | 20.21 | 18.24 | 19.98 | 00:00:00 | | 2008-01-24 | 90,383,900 | 20.15 | 20.74 | 20.07 | 20.69 | 00:00:00 | | 2008-01-25 | 104,701,200 | 21.27 | 21.28 | 20.00 | 20.00 | 00:00:00 | | 2008-01-28 | 68,633,200 | 19.88 | 20.30 | 19.62 | 20.29 | 00:00:00 | | 2008-01-29 | 78,365,800 | 20.44 | 20.61 | 20.25 | 20.50 | 00:00:00 | | 2008-01-30 | 96,055,500 | 20.36 | 21.22 | 20.29 | 20.69 | 00:00:00 | | 2008-01-31 | 100,753,400 | 20.44 | 21.34 | 20.36 | 21.10 | 00:00:00 | | 2008-02-01 | 66,087,600 | 21.40 | 21.82 | 21.22 | 21.77 | 00:00:00 | | 2008-02-04 | 65,724,200 | 21.74 | 21.75 | 21.16 | 21.20 | 00:00:00 | | 2008-02-05 | 85,581,600 | 20.69 | 20.87 | 20.10 | 20.12 | 00:00:00 | | 2008-02-06 | 73,305,800 | 20.14 | 20.43 | 19.90 | 19.92 | 00:00:00 | | 2008-02-07 | 76,942,200 | 19.66 | 20.36 | 19.50 | 20.05 | 00:00:00 | | 2008-02-08 | 54,170,800 | 19.96 | 20.33 | 19.95 | 20.27 | 00:00:00 | | 2008-02-11 | 53,777,900 | 20.40 | 20.82 | 20.15 | 20.68 | 00:00:00 | | 2008-02-12 | 57,734,900 | 20.70 | 20.99 | 20.56 | 20.90 | 00:00:00 | | 2008-02-13 | 49,744,400 | 21.06 | 21.28 | 20.86 | 21.21 | 00:00:00 | | 2008-02-14 | 71,568,700 | 20.96 | 20.99 | 20.46 | 20.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
