|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 30,321,600 | 135.25 | 137.50 | 134.13 | 134.38 | 00:00:00 | | 2000-06-26 | 29,904,800 | 135.81 | 137.20 | 132.63 | 134.19 | 00:00:00 | | 2000-06-27 | 33,370,400 | 133.94 | 136.50 | 131.25 | 131.38 | 00:00:00 | | 2000-06-28 | 30,631,800 | 131.94 | 135.69 | 131.00 | 132.38 | 00:00:00 | | 2000-06-29 | 47,136,200 | 131.06 | 134.38 | 130.50 | 131.75 | 00:00:00 | | 2000-06-30 | 41,431,200 | 130.88 | 134.13 | 129.63 | 133.69 | 00:00:00 | | 2000-07-03 | 15,083,800 | 134.13 | 136.88 | 133.72 | 136.88 | 00:00:00 | | 2000-07-05 | 42,005,200 | 133.13 | 134.50 | 131.38 | 131.63 | 00:00:00 | | 2000-07-06 | 44,906,200 | 131.50 | 136.81 | 130.56 | 136.63 | 00:00:00 | | 2000-07-07 | 37,286,800 | 137.75 | 139.88 | 136.13 | 139.31 | 00:00:00 | | 2000-07-10 | 31,349,400 | 137.75 | 140.00 | 137.00 | 137.81 | 00:00:00 | | 2000-07-11 | 42,782,000 | 138.25 | 141.25 | 137.13 | 138.81 | 00:00:00 | | 2000-07-12 | 29,824,200 | 140.25 | 142.25 | 138.75 | 141.19 | 00:00:00 | | 2000-07-13 | 45,176,000 | 140.38 | 145.00 | 140.25 | 143.19 | 00:00:00 | | 2000-07-14 | 37,471,800 | 144.00 | 147.06 | 143.06 | 146.69 | 00:00:00 | | 2000-07-17 | 46,580,000 | 146.63 | 147.50 | 144.38 | 146.31 | 00:00:00 | | 2000-07-18 | 50,683,600 | 144.81 | 144.83 | 141.44 | 143.00 | 00:00:00 | | 2000-07-19 | 72,188,400 | 144.94 | 146.13 | 138.00 | 138.13 | 00:00:00 | | 2000-07-20 | 60,488,400 | 138.94 | 143.25 | 137.88 | 142.69 | 00:00:00 | | 2000-07-21 | 32,086,600 | 142.13 | 142.25 | 138.06 | 138.19 | 00:00:00 | | 2000-07-24 | 39,835,400 | 138.19 | 142.00 | 137.63 | 138.00 | 00:00:00 | | 2000-07-25 | 29,623,200 | 138.73 | 141.94 | 137.69 | 140.88 | 00:00:00 | | 2000-07-26 | 46,639,800 | 139.00 | 140.13 | 136.56 | 139.00 | 00:00:00 | | 2000-07-27 | 39,223,800 | 138.50 | 140.38 | 136.00 | 137.00 | 00:00:00 | | 2000-07-28 | 55,433,800 | 138.00 | 139.38 | 128.75 | 129.13 | 00:00:00 | | 2000-07-31 | 30,470,700 | 65.44 | 67.56 | 64.50 | 66.75 | 00:00:00 | | 2000-08-01 | 25,001,100 | 67.06 | 67.37 | 64.25 | 64.62 | 00:00:00 | | 2000-08-02 | 33,226,800 | 65.25 | 66.12 | 63.19 | 63.31 | 00:00:00 | | 2000-08-03 | 34,941,100 | 61.81 | 65.37 | 60.44 | 65.06 | 00:00:00 | | 2000-08-04 | 34,939,700 | 66.22 | 66.25 | 61.44 | 62.56 | 00:00:00 | | 2000-08-07 | 30,634,400 | 62.63 | 64.37 | 61.13 | 62.94 | 00:00:00 | | 2000-08-08 | 24,900,100 | 62.75 | 63.38 | 61.50 | 61.63 | 00:00:00 | | 2000-08-09 | 30,071,900 | 62.88 | 64.87 | 62.84 | 63.56 | 00:00:00 | | 2000-08-10 | 16,678,400 | 63.19 | 64.81 | 62.00 | 62.00 | 00:00:00 | | 2000-08-11 | 22,509,600 | 61.88 | 64.12 | 60.81 | 63.81 | 00:00:00 | | 2000-08-14 | 25,665,000 | 64.44 | 67.00 | 63.63 | 66.94 | 00:00:00 | | 2000-08-15 | 34,464,300 | 66.81 | 68.75 | 66.00 | 67.87 | 00:00:00 | | 2000-08-16 | 24,609,500 | 68.62 | 69.50 | 67.56 | 68.06 | 00:00:00 | | 2000-08-17 | 40,495,900 | 68.50 | 71.50 | 68.44 | 70.06 | 00:00:00 | | 2000-08-18 | 35,795,600 | 71.00 | 72.94 | 70.25 | 70.56 | 00:00:00 | | 2000-08-21 | 46,024,300 | 72.67 | 74.06 | 70.56 | 72.06 | 00:00:00 | | 2000-08-22 | 31,693,500 | 72.47 | 73.62 | 72.12 | 72.12 | 00:00:00 | | 2000-08-23 | 36,177,000 | 71.44 | 74.87 | 70.69 | 74.62 | 00:00:00 | | 2000-08-24 | 23,352,900 | 74.56 | 75.83 | 73.00 | 74.25 | 00:00:00 | | 2000-08-25 | 20,844,200 | 73.87 | 74.44 | 72.62 | 72.94 | 00:00:00 | | 2000-08-28 | 42,760,500 | 73.25 | 75.81 | 73.00 | 73.87 | 00:00:00 | | 2000-08-29 | 23,023,100 | 73.31 | 74.94 | 73.12 | 74.06 | 00:00:00 | | 2000-08-30 | 21,770,400 | 73.75 | 74.37 | 72.75 | 73.50 | 00:00:00 | | 2000-08-31 | 28,530,700 | 73.87 | 75.62 | 73.62 | 74.87 | 00:00:00 | | 2000-09-01 | 18,322,000 | 75.62 | 75.69 | 73.44 | 73.94 | 00:00:00 | | 2000-09-05 | 58,396,000 | 71.06 | 71.37 | 68.25 | 69.25 | 00:00:00 | | 2000-09-06 | 62,344,900 | 68.06 | 68.50 | 65.00 | 65.70 | 00:00:00 | | 2000-09-07 | 34,716,000 | 66.61 | 68.69 | 66.25 | 67.44 | 00:00:00 | | 2000-09-08 | 29,681,800 | 67.19 | 67.44 | 64.94 | 65.37 | 00:00:00 | | 2000-09-11 | 30,507,800 | 65.56 | 66.87 | 63.94 | 64.69 | 00:00:00 | | 2000-09-12 | 28,997,300 | 65.06 | 66.94 | 64.56 | 64.94 | 00:00:00 | | 2000-09-13 | 70,068,400 | 61.69 | 63.31 | 60.50 | 61.25 | 00:00:00 | | 2000-09-14 | 50,489,200 | 62.50 | 62.88 | 59.25 | 59.63 | 00:00:00 | | 2000-09-15 | 75,675,900 | 59.69 | 59.88 | 56.63 | 57.52 | 00:00:00 | | 2000-09-18 | 50,767,100 | 58.38 | 59.25 | 55.50 | 55.81 | 00:00:00 | | 2000-09-19 | 58,855,100 | 57.19 | 60.50 | 56.81 | 60.38 | 00:00:00 | | 2000-09-20 | 70,335,900 | 61.25 | 63.50 | 60.44 | 63.06 | 00:00:00 | | 2000-09-21 | 57,112,300 | 62.06 | 62.94 | 60.38 | 61.48 | 00:00:00 | | 2000-09-22 | 308,734,400 | 46.75 | 49.50 | 46.50 | 47.94 | 00:00:00 | | 2000-09-25 | 130,214,700 | 50.06 | 50.20 | 44.75 | 45.38 | 00:00:00 | | 2000-09-26 | 112,681,600 | 46.44 | 46.50 | 42.81 | 43.31 | 00:00:00 | | 2000-09-27 | 80,365,100 | 44.63 | 45.69 | 43.44 | 43.88 | 00:00:00 | | 2000-09-28 | 66,739,000 | 44.13 | 44.56 | 43.48 | 44.44 | 00:00:00 | | 2000-09-29 | 72,985,600 | 43.81 | 43.88 | 41.38 | 41.56 | 00:00:00 | | 2000-10-02 | 66,785,700 | 42.94 | 42.94 | 39.88 | 40.13 | 00:00:00 | | 2000-10-03 | 81,206,500 | 41.77 | 42.50 | 40.13 | 40.31 | 00:00:00 | | 2000-10-04 | 63,726,000 | 41.00 | 42.75 | 40.75 | 42.00 | 00:00:00 | | 2000-10-05 | 52,072,400 | 42.13 | 42.38 | 40.50 | 41.00 | 00:00:00 | | 2000-10-06 | 69,734,600 | 41.38 | 42.25 | 39.25 | 39.94 | 00:00:00 | | 2000-10-09 | 56,544,700 | 40.44 | 40.53 | 38.00 | 39.06 | 00:00:00 | | 2000-10-10 | 68,882,800 | 39.19 | 40.19 | 37.44 | 37.56 | 00:00:00 | | 2000-10-11 | 122,056,600 | 37.00 | 38.13 | 35.00 | 35.38 | 00:00:00 | | 2000-10-12 | 100,212,800 | 37.13 | 38.50 | 35.00 | 37.13 | 00:00:00 | | 2000-10-13 | 80,908,800 | 37.11 | 40.75 | 36.94 | 40.38 | 00:00:00 | | 2000-10-16 | 92,057,900 | 39.13 | 39.19 | 35.38 | 35.69 | 00:00:00 | | 2000-10-17 | 78,642,100 | 36.38 | 36.63 | 35.00 | 36.19 | 00:00:00 | | 2000-10-18 | 16,790,000 | 36.25 | 39.81 | 35.25 | 38.19 | 00:00:00 | | 2000-10-19 | 64,250,700 | 42.02 | 42.31 | 40.88 | 41.94 | 00:00:00 | | 2000-10-20 | 59,899,600 | 41.63 | 44.38 | 41.38 | 43.06 | 00:00:00 | | 2000-10-23 | 43,746,200 | 43.69 | 45.00 | 42.38 | 43.31 | 00:00:00 | | 2000-10-24 | 46,937,000 | 43.63 | 44.50 | 41.63 | 42.00 | 00:00:00 | | 2000-10-25 | 53,225,900 | 42.00 | 43.56 | 41.14 | 41.31 | 00:00:00 | | 2000-10-26 | 50,811,900 | 42.00 | 45.00 | 41.69 | 44.69 | 00:00:00 | | 2000-10-27 | 50,197,800 | 45.88 | 47.00 | 44.84 | 46.38 | 00:00:00 | | 2000-10-30 | 49,111,200 | 45.95 | 46.13 | 43.88 | 45.00 | 00:00:00 | | 2000-10-31 | 55,793,900 | 45.69 | 46.94 | 44.69 | 45.00 | 00:00:00 | | 2000-11-01 | 47,654,600 | 44.31 | 46.56 | 44.19 | 44.88 | 00:00:00 | | 2000-11-02 | 65,511,800 | 46.50 | 47.88 | 46.38 | 46.69 | 00:00:00 | | 2000-11-03 | 31,103,600 | 47.13 | 47.25 | 45.50 | 45.94 | 00:00:00 | | 2000-11-06 | 24,583,500 | 46.63 | 47.38 | 46.38 | 46.56 | 00:00:00 | | 2000-11-07 | 21,043,200 | 46.75 | 46.81 | 45.31 | 46.19 | 00:00:00 | | 2000-11-08 | 38,074,100 | 46.25 | 46.31 | 42.44 | 42.69 | 00:00:00 | | 2000-11-09 | 48,864,700 | 42.31 | 42.38 | 39.94 | 41.38 | 00:00:00 | | 2000-11-10 | 94,080,100 | 38.00 | 39.00 | 37.00 | 37.00 | 00:00:00 | | 2000-11-13 | 81,393,300 | 37.00 | 39.75 | 36.00 | 38.19 | 00:00:00 | | 2000-11-14 | 48,677,100 | 40.50 | 41.25 | 39.44 | 40.94 | 00:00:00 | | 2000-11-15 | 41,961,500 | 41.69 | 42.88 | 40.75 | 41.50 | 00:00:00 | | 2000-11-16 | 39,523,700 | 41.25 | 42.94 | 39.77 | 40.00 | 00:00:00 | | 2000-11-17 | 40,986,100 | 40.13 | 41.75 | 39.50 | 41.50 | 00:00:00 | | 2000-11-20 | 37,495,900 | 41.00 | 42.94 | 40.63 | 41.13 | 00:00:00 | | 2000-11-21 | 36,760,300 | 42.44 | 43.38 | 41.44 | 42.63 | 00:00:00 | | 2000-11-22 | 36,702,700 | 42.25 | 43.88 | 41.06 | 41.19 | 00:00:00 | | 2000-11-24 | 20,684,000 | 42.81 | 44.00 | 42.00 | 43.94 | 00:00:00 | | 2000-11-27 | 52,923,300 | 45.44 | 46.75 | 43.75 | 43.94 | 00:00:00 | | 2000-11-28 | 49,700,800 | 43.19 | 44.63 | 42.00 | 42.03 | 00:00:00 | | 2000-11-29 | 61,411,300 | 42.38 | 43.50 | 40.94 | 42.75 | 00:00:00 | | 2000-11-30 | 78,955,300 | 38.50 | 38.94 | 36.81 | 38.06 | 00:00:00 | | 2000-12-01 | 1,155,400 | 38.50 | 38.50 | 33.81 | 34.13 | 00:00:00 | | 2000-12-04 | 82,755,800 | 35.13 | 35.34 | 32.06 | 32.94 | 00:00:00 | | 2000-12-05 | 75,071,400 | 34.63 | 36.50 | 34.00 | 36.00 | 00:00:00 | | 2000-12-06 | 102,012,000 | 35.31 | 35.31 | 31.25 | 31.75 | 00:00:00 | | 2000-12-07 | 68,263,600 | 32.44 | 33.25 | 31.44 | 32.31 | 00:00:00 | | 2000-12-08 | 88,021,400 | 34.75 | 34.88 | 33.00 | 34.00 | 00:00:00 | | 2000-12-11 | 73,069,600 | 35.13 | 38.19 | 34.31 | 37.44 | 00:00:00 | | 2000-12-12 | 48,167,200 | 36.94 | 37.92 | 36.38 | 36.50 | 00:00:00 | | 2000-12-13 | 48,719,800 | 37.75 | 37.88 | 35.19 | 35.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
