|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 71,568,700 | 20.96 | 20.99 | 20.46 | 20.46 | 00:00:00 | 2008-02-15 | 78,256,600 | 20.31 | 20.54 | 19.98 | 20.11 | 00:00:00 | 2008-02-19 | 65,707,300 | 20.40 | 20.68 | 20.05 | 20.16 | 00:00:00 | 2008-02-20 | 71,731,200 | 20.18 | 20.51 | 20.16 | 20.38 | 00:00:00 | 2008-02-21 | 78,890,400 | 20.61 | 20.99 | 20.13 | 20.30 | 00:00:00 | 2008-02-22 | 134,256,900 | 20.47 | 20.50 | 19.51 | 19.82 | 00:00:00 | 2008-02-25 | 82,397,200 | 19.75 | 19.98 | 19.52 | 19.94 | 00:00:00 | 2008-02-26 | 81,112,100 | 19.80 | 20.87 | 19.77 | 20.69 | 00:00:00 | 2008-02-27 | 80,891,300 | 20.24 | 20.89 | 20.23 | 20.77 | 00:00:00 | 2008-02-28 | 56,138,700 | 20.54 | 20.72 | 20.32 | 20.49 | 00:00:00 | 2008-02-29 | 77,164,100 | 20.33 | 20.39 | 19.94 | 19.97 | 00:00:00 | 2008-03-03 | 75,603,600 | 20.06 | 20.38 | 19.93 | 20.01 | 00:00:00 | 2008-03-04 | 124,099,900 | 19.65 | 20.05 | 19.44 | 20.00 | 00:00:00 | 2008-03-05 | 62,225,500 | 20.04 | 20.23 | 19.84 | 20.20 | 00:00:00 | 2008-03-06 | 65,547,200 | 20.10 | 20.22 | 19.83 | 19.87 | 00:00:00 | 2008-03-07 | 73,715,200 | 19.81 | 20.39 | 19.75 | 20.07 | 00:00:00 | 2008-03-10 | 66,986,800 | 20.11 | 20.50 | 19.97 | 20.12 | 00:00:00 | 2008-03-11 | 78,159,700 | 20.48 | 21.22 | 20.45 | 21.20 | 00:00:00 | 2008-03-12 | 53,034,800 | 21.17 | 21.49 | 20.98 | 21.12 | 00:00:00 | 2008-03-13 | 66,660,600 | 20.82 | 21.49 | 20.74 | 21.28 | 00:00:00 | 2008-03-14 | 80,049,300 | 21.24 | 21.44 | 20.53 | 20.66 | 00:00:00 | 2008-03-17 | 67,466,600 | 20.17 | 21.15 | 20.15 | 20.85 | 00:00:00 | 2008-03-18 | 72,269,800 | 21.30 | 21.75 | 21.19 | 21.75 | 00:00:00 | 2008-03-19 | 69,225,300 | 21.53 | 21.73 | 21.08 | 21.09 | 00:00:00 | 2008-03-20 | 67,373,400 | 21.47 | 21.76 | 21.09 | 21.75 | 00:00:00 | 2008-03-24 | 53,798,700 | 21.76 | 22.45 | 21.75 | 22.13 | 00:00:00 | 2008-03-25 | 48,236,100 | 22.32 | 22.40 | 22.03 | 22.27 | 00:00:00 | 2008-03-26 | 51,751,600 | 22.03 | 22.07 | 21.71 | 21.86 | 00:00:00 | 2008-03-27 | 71,408,200 | 21.88 | 21.91 | 21.09 | 21.09 | 00:00:00 | 2008-03-28 | 59,424,400 | 21.20 | 21.43 | 20.73 | 20.79 | 00:00:00 | 2008-03-31 | 48,072,200 | 20.71 | 21.33 | 20.67 | 21.18 | 00:00:00 | 2008-04-01 | 55,495,100 | 21.51 | 22.00 | 21.40 | 21.97 | 00:00:00 | 2008-04-02 | 43,778,700 | 22.03 | 22.03 | 21.65 | 21.85 | 00:00:00 | 2008-04-03 | 45,300,800 | 21.70 | 22.10 | 21.53 | 21.93 | 00:00:00 | 2008-04-04 | 41,385,700 | 21.94 | 22.18 | 21.67 | 21.87 | 00:00:00 | 2008-04-07 | 39,684,800 | 21.92 | 22.09 | 21.66 | 21.75 | 00:00:00 | 2008-04-08 | 55,225,500 | 21.39 | 21.54 | 21.04 | 21.08 | 00:00:00 | 2008-04-09 | 63,451,700 | 21.06 | 21.43 | 20.77 | 21.42 | 00:00:00 | 2008-04-10 | 72,043,600 | 21.57 | 22.44 | 21.55 | 22.08 | 00:00:00 | 2008-04-11 | 61,894,100 | 21.81 | 21.91 | 21.11 | 21.24 | 00:00:00 | 2008-04-14 | 60,044,700 | 21.12 | 21.30 | 20.64 | 20.69 | 00:00:00 | 2008-04-15 | 92,959,700 | 20.91 | 20.94 | 20.50 | 20.91 | 00:00:00 | 2008-04-16 | 109,015,800 | 22.43 | 22.48 | 21.86 | 22.13 | 00:00:00 | 2008-04-17 | 57,733,400 | 22.17 | 22.30 | 21.92 | 22.11 | 00:00:00 | 2008-04-18 | 68,281,200 | 22.57 | 22.63 | 22.23 | 22.55 | 00:00:00 | 2008-04-21 | 47,795,800 | 22.50 | 22.58 | 22.33 | 22.46 | 00:00:00 | 2008-04-22 | 56,298,500 | 22.28 | 22.41 | 21.87 | 21.99 | 00:00:00 | 2008-04-23 | 61,963,100 | 22.19 | 22.57 | 22.00 | 22.56 | 00:00:00 | 2008-04-24 | 51,298,500 | 22.58 | 23.02 | 22.34 | 22.69 | 00:00:00 | 2008-04-25 | 47,604,400 | 22.63 | 22.64 | 22.06 | 22.56 | 00:00:00 | 2008-04-28 | 47,695,200 | 22.43 | 22.84 | 22.33 | 22.71 | 00:00:00 | 2008-04-29 | 40,664,300 | 22.63 | 22.80 | 22.45 | 22.62 | 00:00:00 | 2008-04-30 | 56,470,800 | 22.73 | 22.76 | 22.14 | 22.26 | 00:00:00 | 2008-05-01 | 71,489,900 | 22.36 | 23.41 | 22.36 | 23.29 | 00:00:00 | 2008-05-02 | 59,077,200 | 23.61 | 23.66 | 23.13 | 23.58 | 00:00:00 | 2008-05-05 | 38,631,100 | 23.38 | 23.89 | 23.18 | 23.25 | 00:00:00 | 2008-05-06 | 46,003,800 | 23.08 | 23.71 | 23.08 | 23.58 | 00:00:00 | 2008-05-07 | 54,228,300 | 23.60 | 23.74 | 23.14 | 23.17 | 00:00:00 | 2008-05-08 | 50,106,000 | 23.38 | 23.61 | 23.11 | 23.40 | 00:00:00 | 2008-05-09 | 40,044,600 | 23.14 | 23.57 | 23.13 | 23.37 | 00:00:00 | 2008-05-12 | 34,425,100 | 23.36 | 23.71 | 23.20 | 23.64 | 00:00:00 | 2008-05-13 | 39,424,600 | 23.64 | 23.93 | 23.60 | 23.76 | 00:00:00 | 2008-05-14 | 58,973,700 | 23.85 | 24.29 | 23.76 | 23.84 | 00:00:00 | 2008-05-15 | 77,447,300 | 23.92 | 24.99 | 23.85 | 24.97 | 00:00:00 | 2008-05-16 | 59,985,800 | 24.99 | 25.00 | 24.52 | 25.00 | 00:00:00 | 2008-05-19 | 61,246,100 | 25.20 | 25.29 | 24.79 | 24.88 | 00:00:00 | 2008-05-20 | 73,886,800 | 24.55 | 24.62 | 23.80 | 24.09 | 00:00:00 | 2008-05-21 | 64,445,700 | 23.88 | 24.20 | 23.52 | 23.66 | 00:00:00 | 2008-05-22 | 41,170,000 | 23.82 | 24.13 | 23.73 | 23.88 | 00:00:00 | 2008-05-23 | 59,073,500 | 23.74 | 23.82 | 23.08 | 23.41 | 00:00:00 | 2008-05-27 | 52,821,500 | 23.29 | 23.72 | 23.27 | 23.60 | 00:00:00 | 2008-05-28 | 50,288,400 | 23.80 | 23.81 | 23.14 | 23.47 | 00:00:00 | 2008-05-29 | 54,884,300 | 23.27 | 23.32 | 22.80 | 23.14 | 00:00:00 | 2008-05-30 | 55,484,500 | 23.28 | 23.55 | 23.07 | 23.18 | 00:00:00 | 2008-06-02 | 50,558,700 | 23.05 | 23.38 | 22.82 | 23.20 | 00:00:00 | 2008-06-03 | 65,482,900 | 23.30 | 23.69 | 22.85 | 22.94 | 00:00:00 | 2008-06-04 | 57,510,100 | 22.81 | 23.68 | 22.81 | 23.48 | 00:00:00 | 2008-06-05 | 51,946,200 | 23.62 | 24.00 | 23.35 | 23.87 | 00:00:00 | 2008-06-06 | 69,853,200 | 23.66 | 23.70 | 22.90 | 22.90 | 00:00:00 | 2008-06-09 | 57,224,700 | 23.08 | 23.10 | 22.34 | 22.76 | 00:00:00 | 2008-06-10 | 56,570,700 | 22.31 | 22.90 | 22.31 | 22.68 | 00:00:00 | 2008-06-11 | 59,797,500 | 22.54 | 22.64 | 21.79 | 21.81 | 00:00:00 | 2008-06-12 | 60,242,900 | 22.05 | 22.61 | 21.88 | 22.05 | 00:00:00 | 2008-06-13 | 43,003,400 | 22.24 | 22.70 | 22.19 | 22.66 | 00:00:00 | 2008-06-16 | 44,772,000 | 22.45 | 23.08 | 22.41 | 22.86 | 00:00:00 | 2008-06-17 | 43,990,500 | 22.94 | 23.01 | 22.57 | 22.58 | 00:00:00 | 2008-06-18 | 41,535,000 | 22.35 | 22.68 | 22.21 | 22.28 | 00:00:00 | 2008-06-19 | 48,519,900 | 22.21 | 23.10 | 22.14 | 22.85 | 00:00:00 | 2008-06-20 | 71,018,300 | 22.73 | 22.74 | 22.31 | 22.37 | 00:00:00 | 2008-06-23 | 46,279,200 | 22.50 | 22.71 | 22.31 | 22.36 | 00:00:00 | 2008-06-24 | 46,126,600 | 22.20 | 22.81 | 22.18 | 22.41 | 00:00:00 | 2008-06-25 | 54,678,200 | 22.43 | 23.00 | 22.42 | 22.65 | 00:00:00 | 2008-06-26 | 56,482,100 | 22.36 | 22.52 | 21.59 | 21.59 | 00:00:00 | 2008-06-27 | 59,547,200 | 21.60 | 21.84 | 21.22 | 21.49 | 00:00:00 | 2008-06-30 | 50,166,900 | 21.41 | 21.90 | 21.34 | 21.48 | 00:00:00 | 2008-07-01 | 66,857,400 | 21.29 | 21.83 | 21.12 | 21.57 | 00:00:00 | 2008-07-02 | 47,772,900 | 21.63 | 21.81 | 20.87 | 20.93 | 00:00:00 | 2008-07-03 | 41,363,800 | 20.62 | 20.80 | 20.26 | 20.66 | 00:00:00 | 2008-07-07 | 47,297,000 | 20.78 | 21.26 | 20.29 | 20.71 | 00:00:00 | 2008-07-08 | 58,443,500 | 20.70 | 21.13 | 20.31 | 20.92 | 00:00:00 | 2008-07-09 | 68,343,100 | 20.86 | 20.90 | 19.76 | 19.81 | 00:00:00 | 2008-07-10 | 93,629,500 | 19.85 | 20.77 | 19.71 | 20.62 | 00:00:00 | 2008-07-11 | 74,311,800 | 20.28 | 21.18 | 19.99 | 20.64 | 00:00:00 | 2008-07-14 | 49,072,300 | 21.02 | 21.15 | 20.32 | 20.47 | 00:00:00 | 2008-07-15 | 99,925,300 | 20.25 | 21.18 | 20.22 | 20.71 | 00:00:00 | 2008-07-16 | 87,306,000 | 21.03 | 21.15 | 20.23 | 20.91 | 00:00:00 | 2008-07-17 | 94,030,200 | 21.25 | 22.40 | 21.04 | 21.99 | 00:00:00 | 2008-07-18 | 54,733,400 | 21.89 | 22.17 | 21.47 | 22.09 | 00:00:00 | 2008-07-21 | 48,686,600 | 22.20 | 22.25 | 21.95 | 22.09 | 00:00:00 | 2008-07-22 | 74,321,500 | 21.72 | 22.12 | 21.63 | 22.09 | 00:00:00 | 2008-07-23 | 56,602,100 | 22.20 | 22.62 | 22.02 | 22.30 | 00:00:00 | 2008-07-24 | 61,416,300 | 22.05 | 22.14 | 21.62 | 21.67 | 00:00:00 | 2008-07-25 | 40,101,200 | 21.80 | 22.08 | 21.56 | 22.01 | 00:00:00 | 2008-07-28 | 49,863,200 | 21.87 | 22.00 | 21.61 | 21.67 | 00:00:00 | 2008-07-29 | 47,465,200 | 21.67 | 22.25 | 21.64 | 22.23 | 00:00:00 | 2008-07-30 | 52,616,100 | 22.30 | 22.45 | 21.28 | 22.23 | 00:00:00 | 2008-07-31 | 65,269,400 | 21.99 | 22.60 | 21.92 | 22.19 | 00:00:00 | 2008-08-01 | 42,123,200 | 22.42 | 22.52 | 21.98 | 22.35 | 00:00:00 | 2008-08-04 | 41,598,200 | 22.40 | 22.65 | 22.17 | 22.52 | 00:00:00 | 2008-08-05 | 54,578,500 | 22.75 | 23.05 | 22.46 | 23.02 | 00:00:00 | 2008-08-06 | 49,927,000 | 22.94 | 23.03 | 22.46 | 22.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|