|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 49,927,000 | 22.94 | 23.03 | 22.46 | 22.80 | 00:00:00 | | 2008-08-07 | 113,323,700 | 22.72 | 24.05 | 22.70 | 23.67 | 00:00:00 | | 2008-08-08 | 69,455,500 | 23.74 | 24.30 | 23.60 | 24.23 | 00:00:00 | | 2008-08-11 | 51,679,900 | 24.10 | 24.74 | 23.93 | 24.38 | 00:00:00 | | 2008-08-12 | 51,900,400 | 24.30 | 24.59 | 24.05 | 24.52 | 00:00:00 | | 2008-08-13 | 46,340,500 | 24.29 | 24.75 | 24.03 | 24.12 | 00:00:00 | | 2008-08-14 | 50,431,900 | 23.91 | 24.49 | 23.76 | 24.36 | 00:00:00 | | 2008-08-15 | 43,084,300 | 24.35 | 24.50 | 24.18 | 24.26 | 00:00:00 | | 2008-08-18 | 45,652,800 | 24.30 | 24.38 | 23.88 | 24.01 | 00:00:00 | | 2008-08-19 | 66,159,500 | 23.81 | 24.08 | 23.48 | 23.59 | 00:00:00 | | 2008-08-20 | 54,152,400 | 23.74 | 23.80 | 23.15 | 23.39 | 00:00:00 | | 2008-08-21 | 54,971,900 | 23.13 | 23.27 | 22.80 | 23.05 | 00:00:00 | | 2008-08-22 | 45,352,600 | 23.20 | 23.52 | 22.92 | 23.49 | 00:00:00 | | 2008-08-25 | 42,328,200 | 23.27 | 23.36 | 22.93 | 22.97 | 00:00:00 | | 2008-08-26 | 39,519,900 | 22.93 | 23.18 | 22.65 | 23.15 | 00:00:00 | | 2008-08-27 | 38,971,500 | 23.10 | 23.58 | 23.02 | 23.41 | 00:00:00 | | 2008-08-28 | 30,305,300 | 23.59 | 23.71 | 23.46 | 23.59 | 00:00:00 | | 2008-08-29 | 53,554,000 | 23.28 | 23.40 | 22.85 | 22.87 | 00:00:00 | | 2008-09-02 | 44,071,100 | 23.27 | 23.48 | 22.47 | 22.58 | 00:00:00 | | 2008-09-03 | 73,826,200 | 22.59 | 22.59 | 21.51 | 21.54 | 00:00:00 | | 2008-09-04 | 87,863,800 | 21.47 | 21.51 | 20.50 | 20.52 | 00:00:00 | | 2008-09-05 | 67,357,900 | 20.35 | 20.84 | 20.15 | 20.61 | 00:00:00 | | 2008-09-08 | 63,278,600 | 20.98 | 21.10 | 20.52 | 20.97 | 00:00:00 | | 2008-09-09 | 71,239,500 | 20.81 | 20.90 | 20.22 | 20.33 | 00:00:00 | | 2008-09-10 | 66,172,600 | 20.71 | 20.72 | 20.14 | 20.16 | 00:00:00 | | 2008-09-11 | 85,607,000 | 19.97 | 20.20 | 19.67 | 20.19 | 00:00:00 | | 2008-09-12 | 61,077,400 | 19.86 | 20.21 | 19.58 | 20.16 | 00:00:00 | | 2008-09-15 | 75,503,800 | 19.46 | 20.18 | 19.33 | 19.36 | 00:00:00 | | 2008-09-16 | 103,752,800 | 18.79 | 19.85 | 18.55 | 19.48 | 00:00:00 | | 2008-09-17 | 93,064,000 | 19.26 | 19.50 | 18.55 | 18.55 | 00:00:00 | | 2008-09-18 | 126,532,800 | 18.78 | 19.69 | 17.91 | 19.26 | 00:00:00 | | 2008-09-19 | 107,675,000 | 20.16 | 20.22 | 18.36 | 19.23 | 00:00:00 | | 2008-09-22 | 48,887,900 | 19.14 | 19.51 | 18.47 | 18.50 | 00:00:00 | | 2008-09-23 | 64,671,800 | 18.64 | 19.21 | 18.50 | 18.63 | 00:00:00 | | 2008-09-24 | 67,876,800 | 18.77 | 19.02 | 18.52 | 18.70 | 00:00:00 | | 2008-09-25 | 69,649,400 | 18.94 | 19.00 | 18.52 | 18.57 | 00:00:00 | | 2008-09-26 | 68,331,600 | 18.22 | 19.40 | 18.19 | 19.20 | 00:00:00 | | 2008-09-29 | 93,046,100 | 18.76 | 19.00 | 17.27 | 17.27 | 00:00:00 | | 2008-09-30 | 84,089,900 | 18.08 | 18.80 | 17.80 | 18.73 | 00:00:00 | | 2008-10-01 | 74,450,600 | 18.50 | 18.69 | 18.06 | 18.52 | 00:00:00 | | 2008-10-02 | 80,680,400 | 18.24 | 18.26 | 17.13 | 17.20 | 00:00:00 | | 2008-10-03 | 83,407,600 | 17.50 | 17.91 | 17.20 | 17.31 | 00:00:00 | | 2008-10-06 | 111,110,100 | 16.97 | 17.42 | 16.19 | 16.93 | 00:00:00 | | 2008-10-07 | 90,115,400 | 17.08 | 17.40 | 16.00 | 16.02 | 00:00:00 | | 2008-10-08 | 124,271,200 | 15.61 | 16.83 | 15.49 | 16.25 | 00:00:00 | | 2008-10-09 | 106,013,200 | 16.71 | 17.05 | 15.54 | 15.60 | 00:00:00 | | 2008-10-10 | 166,831,600 | 15.01 | 15.89 | 14.26 | 15.19 | 00:00:00 | | 2008-10-13 | 99,262,800 | 16.18 | 17.08 | 15.69 | 16.99 | 00:00:00 | | 2008-10-14 | 124,442,300 | 17.43 | 17.46 | 15.63 | 15.93 | 00:00:00 | | 2008-10-15 | 141,095,300 | 16.14 | 16.42 | 14.98 | 14.99 | 00:00:00 | | 2008-10-16 | 120,891,700 | 15.23 | 15.97 | 14.48 | 15.88 | 00:00:00 | | 2008-10-17 | 93,872,200 | 15.36 | 16.31 | 15.27 | 15.50 | 00:00:00 | | 2008-10-20 | 74,050,500 | 15.50 | 16.11 | 15.44 | 16.04 | 00:00:00 | | 2008-10-21 | 78,662,100 | 15.71 | 15.89 | 15.21 | 15.25 | 00:00:00 | | 2008-10-22 | 78,429,600 | 15.19 | 15.19 | 14.25 | 14.58 | 00:00:00 | | 2008-10-23 | 85,195,700 | 14.60 | 14.95 | 13.90 | 14.51 | 00:00:00 | | 2008-10-24 | 95,997,700 | 13.39 | 14.85 | 13.37 | 14.28 | 00:00:00 | | 2008-10-27 | 80,541,800 | 14.06 | 14.86 | 13.86 | 14.25 | 00:00:00 | | 2008-10-28 | 102,361,500 | 14.58 | 15.91 | 14.36 | 15.86 | 00:00:00 | | 2008-10-29 | 99,351,500 | 15.60 | 15.77 | 14.91 | 14.94 | 00:00:00 | | 2008-10-30 | 134,811,200 | 15.49 | 16.43 | 15.28 | 16.17 | 00:00:00 | | 2008-10-31 | 94,902,700 | 15.97 | 16.49 | 15.62 | 16.03 | 00:00:00 | | 2008-11-03 | 54,065,800 | 16.13 | 16.34 | 15.60 | 15.64 | 00:00:00 | | 2008-11-04 | 71,411,200 | 16.18 | 16.39 | 15.81 | 16.26 | 00:00:00 | | 2008-11-05 | 68,927,600 | 16.04 | 16.12 | 14.95 | 15.06 | 00:00:00 | | 2008-11-06 | 108,708,400 | 14.60 | 14.78 | 13.78 | 13.87 | 00:00:00 | | 2008-11-07 | 73,428,200 | 14.08 | 14.76 | 14.02 | 14.63 | 00:00:00 | | 2008-11-10 | 52,853,700 | 15.01 | 15.06 | 14.23 | 14.35 | 00:00:00 | | 2008-11-11 | 84,853,800 | 14.03 | 14.18 | 13.46 | 13.93 | 00:00:00 | | 2008-11-12 | 72,496,600 | 13.55 | 13.97 | 13.51 | 13.52 | 00:00:00 | | 2008-11-13 | 143,460,400 | 13.04 | 14.44 | 12.87 | 14.43 | 00:00:00 | | 2008-11-14 | 74,813,100 | 14.07 | 14.12 | 13.24 | 13.32 | 00:00:00 | | 2008-11-17 | 60,210,900 | 13.21 | 13.48 | 13.00 | 13.00 | 00:00:00 | | 2008-11-18 | 96,916,400 | 13.12 | 13.23 | 12.51 | 13.11 | 00:00:00 | | 2008-11-19 | 73,707,700 | 13.01 | 13.26 | 12.47 | 12.49 | 00:00:00 | | 2008-11-20 | 114,060,100 | 12.28 | 13.15 | 12.17 | 12.23 | 00:00:00 | | 2008-11-21 | 104,114,400 | 12.45 | 13.17 | 12.06 | 13.11 | 00:00:00 | | 2008-11-24 | 98,132,700 | 13.33 | 13.70 | 13.12 | 13.56 | 00:00:00 | | 2008-11-25 | 84,213,900 | 13.78 | 13.85 | 13.11 | 13.13 | 00:00:00 | | 2008-11-26 | 71,468,300 | 13.04 | 13.99 | 13.01 | 13.97 | 00:00:00 | | 2008-11-28 | 26,023,500 | 13.79 | 14.03 | 13.68 | 13.80 | 00:00:00 | | 2008-12-01 | 60,830,800 | 13.46 | 13.57 | 12.55 | 12.56 | 00:00:00 | | 2008-12-02 | 63,839,000 | 12.92 | 13.33 | 12.62 | 13.28 | 00:00:00 | | 2008-12-03 | 77,247,200 | 12.74 | 13.67 | 12.72 | 13.66 | 00:00:00 | | 2008-12-04 | 78,387,100 | 13.36 | 13.49 | 12.72 | 12.77 | 00:00:00 | | 2008-12-05 | 85,179,900 | 12.71 | 13.35 | 12.38 | 13.29 | 00:00:00 | | 2008-12-08 | 78,042,400 | 13.56 | 14.01 | 13.45 | 13.94 | 00:00:00 | | 2008-12-09 | 88,120,000 | 13.64 | 14.69 | 13.49 | 14.30 | 00:00:00 | | 2008-12-10 | 74,889,000 | 14.26 | 14.80 | 13.75 | 14.27 | 00:00:00 | | 2008-12-11 | 73,846,300 | 14.24 | 14.60 | 13.98 | 14.01 | 00:00:00 | | 2008-12-12 | 69,873,000 | 13.70 | 14.83 | 13.69 | 14.75 | 00:00:00 | | 2008-12-15 | 60,647,200 | 14.75 | 14.94 | 14.32 | 14.59 | 00:00:00 | | 2008-12-16 | 100,659,300 | 14.72 | 15.68 | 14.62 | 15.64 | 00:00:00 | | 2008-12-17 | 66,997,400 | 15.41 | 15.52 | 15.02 | 15.26 | 00:00:00 | | 2008-12-18 | 74,156,300 | 15.06 | 15.19 | 14.09 | 14.26 | 00:00:00 | | 2008-12-19 | 72,433,900 | 14.42 | 14.82 | 14.26 | 14.44 | 00:00:00 | | 2008-12-22 | 42,388,700 | 14.48 | 14.58 | 14.00 | 14.34 | 00:00:00 | | 2008-12-23 | 33,805,400 | 14.44 | 14.49 | 14.02 | 14.07 | 00:00:00 | | 2008-12-24 | 11,410,800 | 14.06 | 14.33 | 14.05 | 14.23 | 00:00:00 | | 2008-12-26 | 14,813,900 | 14.21 | 14.31 | 14.06 | 14.18 | 00:00:00 | | 2008-12-29 | 31,939,500 | 14.24 | 14.35 | 13.91 | 14.13 | 00:00:00 | | 2008-12-30 | 37,105,200 | 14.32 | 14.80 | 14.31 | 14.69 | 00:00:00 | | 2008-12-31 | 34,063,800 | 14.71 | 14.92 | 14.56 | 14.66 | 00:00:00 | | 2009-01-02 | 52,208,200 | 14.69 | 15.25 | 14.47 | 15.20 | 00:00:00 | | 2009-01-05 | 57,320,400 | 15.07 | 15.29 | 14.81 | 14.91 | 00:00:00 | | 2009-01-06 | 61,631,400 | 15.09 | 15.51 | 15.08 | 15.37 | 00:00:00 | | 2009-01-07 | 131,389,200 | 14.79 | 15.06 | 14.34 | 14.44 | 00:00:00 | | 2009-01-08 | 63,101,600 | 14.45 | 14.57 | 14.25 | 14.55 | 00:00:00 | | 2009-01-09 | 45,551,100 | 14.59 | 14.60 | 14.02 | 14.15 | 00:00:00 | | 2009-01-12 | 54,082,500 | 14.16 | 14.30 | 13.62 | 13.79 | 00:00:00 | | 2009-01-13 | 65,565,100 | 13.59 | 14.18 | 13.45 | 13.67 | 00:00:00 | | 2009-01-14 | 69,549,600 | 13.46 | 13.63 | 12.97 | 13.08 | 00:00:00 | | 2009-01-15 | 73,153,900 | 13.01 | 13.45 | 12.71 | 13.29 | 00:00:00 | | 2009-01-16 | 83,985,300 | 13.88 | 13.96 | 13.27 | 13.74 | 00:00:00 | | 2009-01-20 | 71,563,900 | 13.56 | 13.74 | 12.81 | 12.86 | 00:00:00 | | 2009-01-21 | 56,622,000 | 13.01 | 13.26 | 12.50 | 13.26 | 00:00:00 | | 2009-01-22 | 72,704,000 | 12.83 | 13.07 | 12.55 | 12.82 | 00:00:00 | | 2009-01-23 | 63,030,800 | 12.85 | 13.39 | 12.58 | 13.12 | 00:00:00 | | 2009-01-26 | 49,562,500 | 13.08 | 13.58 | 13.03 | 13.38 | 00:00:00 | | 2009-01-27 | 45,615,800 | 13.51 | 13.95 | 13.50 | 13.81 | 00:00:00 | | 2009-01-28 | 57,065,400 | 14.13 | 14.27 | 13.79 | 14.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
