|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 57,065,400 | 14.13 | 14.27 | 13.79 | 14.01 | 00:00:00 | | 2009-01-29 | 51,354,500 | 13.85 | 13.85 | 13.31 | 13.37 | 00:00:00 | | 2009-01-30 | 47,000,100 | 13.45 | 13.50 | 12.90 | 12.90 | 00:00:00 | | 2009-02-02 | 69,886,500 | 12.82 | 13.71 | 12.75 | 13.63 | 00:00:00 | | 2009-02-03 | 56,695,700 | 13.67 | 13.79 | 13.29 | 13.73 | 00:00:00 | | 2009-02-04 | 77,692,400 | 13.78 | 14.56 | 13.71 | 13.88 | 00:00:00 | | 2009-02-05 | 61,024,500 | 13.65 | 14.40 | 13.53 | 14.25 | 00:00:00 | | 2009-02-06 | 62,641,000 | 14.44 | 14.88 | 14.21 | 14.73 | 00:00:00 | | 2009-02-09 | 64,720,700 | 14.64 | 15.05 | 14.54 | 14.91 | 00:00:00 | | 2009-02-10 | 93,987,300 | 14.78 | 15.15 | 14.04 | 14.08 | 00:00:00 | | 2009-02-11 | 57,378,700 | 14.26 | 14.32 | 13.73 | 14.08 | 00:00:00 | | 2009-02-12 | 76,366,300 | 13.81 | 14.00 | 13.49 | 14.00 | 00:00:00 | | 2009-02-13 | 55,953,700 | 13.91 | 14.26 | 13.85 | 13.88 | 00:00:00 | | 2009-02-17 | 60,675,600 | 13.56 | 13.73 | 13.21 | 13.21 | 00:00:00 | | 2009-02-18 | 51,305,600 | 13.32 | 13.70 | 13.09 | 13.36 | 00:00:00 | | 2009-02-19 | 56,175,100 | 13.33 | 13.38 | 12.67 | 12.68 | 00:00:00 | | 2009-02-20 | 73,602,100 | 12.53 | 13.02 | 12.53 | 12.78 | 00:00:00 | | 2009-02-23 | 87,704,900 | 12.90 | 12.91 | 12.05 | 12.08 | 00:00:00 | | 2009-02-24 | 74,644,300 | 12.17 | 12.81 | 12.09 | 12.73 | 00:00:00 | | 2009-02-25 | 108,139,300 | 12.72 | 13.48 | 12.58 | 13.03 | 00:00:00 | | 2009-02-26 | 69,012,700 | 13.32 | 13.60 | 12.66 | 12.71 | 00:00:00 | | 2009-02-27 | 69,764,500 | 12.50 | 13.14 | 12.49 | 12.74 | 00:00:00 | | 2009-03-02 | 64,485,600 | 12.51 | 13.02 | 12.31 | 12.31 | 00:00:00 | | 2009-03-03 | 76,602,000 | 12.48 | 12.63 | 12.14 | 12.28 | 00:00:00 | | 2009-03-04 | 84,412,100 | 12.70 | 13.05 | 12.36 | 12.76 | 00:00:00 | | 2009-03-05 | 76,013,000 | 12.56 | 12.86 | 12.30 | 12.31 | 00:00:00 | | 2009-03-06 | 79,165,900 | 12.43 | 12.92 | 12.07 | 12.41 | 00:00:00 | | 2009-03-09 | 87,044,700 | 12.33 | 13.00 | 12.30 | 12.55 | 00:00:00 | | 2009-03-10 | 92,478,000 | 12.80 | 13.95 | 12.75 | 13.92 | 00:00:00 | | 2009-03-11 | 82,085,400 | 14.05 | 14.10 | 13.64 | 13.96 | 00:00:00 | | 2009-03-12 | 84,846,000 | 14.24 | 14.60 | 13.88 | 14.52 | 00:00:00 | | 2009-03-13 | 66,631,100 | 14.57 | 14.70 | 14.21 | 14.70 | 00:00:00 | | 2009-03-16 | 72,651,200 | 14.79 | 14.85 | 14.14 | 14.25 | 00:00:00 | | 2009-03-17 | 64,928,700 | 14.32 | 14.90 | 14.25 | 14.90 | 00:00:00 | | 2009-03-18 | 91,361,600 | 14.90 | 15.41 | 14.72 | 15.24 | 00:00:00 | | 2009-03-19 | 66,560,800 | 15.39 | 15.39 | 14.72 | 15.15 | 00:00:00 | | 2009-03-20 | 84,639,100 | 15.19 | 15.40 | 14.35 | 14.65 | 00:00:00 | | 2009-03-23 | 64,167,500 | 15.02 | 15.54 | 14.94 | 15.52 | 00:00:00 | | 2009-03-24 | 59,468,600 | 15.26 | 15.41 | 15.00 | 15.00 | 00:00:00 | | 2009-03-25 | 94,510,300 | 15.08 | 15.71 | 14.71 | 14.94 | 00:00:00 | | 2009-03-26 | 77,554,300 | 15.23 | 15.89 | 15.18 | 15.82 | 00:00:00 | | 2009-03-27 | 45,694,300 | 15.49 | 15.66 | 15.26 | 15.42 | 00:00:00 | | 2009-03-30 | 55,384,700 | 15.09 | 15.10 | 14.48 | 14.72 | 00:00:00 | | 2009-03-31 | 62,044,500 | 14.91 | 15.37 | 14.90 | 15.03 | 00:00:00 | | 2009-04-01 | 75,052,800 | 14.77 | 15.32 | 14.62 | 15.03 | 00:00:00 | | 2009-04-02 | 77,688,000 | 15.38 | 16.00 | 15.26 | 15.70 | 00:00:00 | | 2009-04-03 | 51,137,100 | 15.63 | 15.96 | 15.35 | 15.95 | 00:00:00 | | 2009-04-06 | 47,650,800 | 15.65 | 15.87 | 15.45 | 15.86 | 00:00:00 | | 2009-04-07 | 52,702,700 | 15.60 | 15.78 | 15.26 | 15.45 | 00:00:00 | | 2009-04-08 | 68,306,400 | 15.35 | 15.73 | 15.15 | 15.27 | 00:00:00 | | 2009-04-09 | 58,560,100 | 15.62 | 16.07 | 15.60 | 15.98 | 00:00:00 | | 2009-04-13 | 45,377,500 | 15.81 | 16.09 | 15.56 | 15.98 | 00:00:00 | | 2009-04-14 | 91,634,300 | 15.98 | 16.39 | 15.80 | 16.01 | 00:00:00 | | 2009-04-15 | 152,700,500 | 15.36 | 15.68 | 15.11 | 15.62 | 00:00:00 | | 2009-04-16 | 68,761,300 | 15.84 | 15.93 | 15.40 | 15.89 | 00:00:00 | | 2009-04-17 | 67,289,300 | 15.88 | 15.89 | 15.45 | 15.60 | 00:00:00 | | 2009-04-20 | 66,471,700 | 15.36 | 15.37 | 15.00 | 15.00 | 00:00:00 | | 2009-04-21 | 85,049,100 | 14.98 | 15.52 | 14.96 | 15.36 | 00:00:00 | | 2009-04-22 | 95,242,600 | 15.19 | 16.11 | 15.08 | 15.67 | 00:00:00 | | 2009-04-23 | 74,256,800 | 15.68 | 15.79 | 15.10 | 15.53 | 00:00:00 | | 2009-04-24 | 67,621,900 | 15.61 | 15.74 | 15.30 | 15.62 | 00:00:00 | | 2009-04-27 | 64,351,000 | 15.31 | 15.63 | 15.21 | 15.28 | 00:00:00 | | 2009-04-28 | 55,510,200 | 15.12 | 15.41 | 15.04 | 15.05 | 00:00:00 | | 2009-04-29 | 60,813,000 | 15.20 | 15.55 | 15.07 | 15.35 | 00:00:00 | | 2009-04-30 | 77,724,800 | 15.61 | 16.16 | 15.50 | 15.78 | 00:00:00 | | 2009-05-01 | 50,848,300 | 15.76 | 15.85 | 15.48 | 15.81 | 00:00:00 | | 2009-05-04 | 88,085,200 | 16.29 | 16.74 | 16.14 | 16.66 | 00:00:00 | | 2009-05-05 | 67,894,300 | 16.53 | 16.53 | 15.93 | 16.16 | 00:00:00 | | 2009-05-06 | 66,157,700 | 16.43 | 16.44 | 15.97 | 16.12 | 00:00:00 | | 2009-05-07 | 90,338,200 | 16.31 | 16.37 | 15.48 | 15.77 | 00:00:00 | | 2009-05-08 | 94,061,800 | 15.87 | 15.93 | 15.20 | 15.29 | 00:00:00 | | 2009-05-11 | 69,490,100 | 15.09 | 15.63 | 15.00 | 15.37 | 00:00:00 | | 2009-05-12 | 73,378,600 | 15.49 | 15.53 | 15.00 | 15.21 | 00:00:00 | | 2009-05-13 | 75,872,500 | 15.36 | 15.47 | 15.09 | 15.13 | 00:00:00 | | 2009-05-14 | 71,224,300 | 15.16 | 15.69 | 15.15 | 15.54 | 00:00:00 | | 2009-05-15 | 61,060,800 | 15.54 | 15.61 | 15.15 | 15.19 | 00:00:00 | | 2009-05-18 | 44,691,600 | 15.32 | 15.55 | 15.18 | 15.52 | 00:00:00 | | 2009-05-19 | 59,048,200 | 15.47 | 15.91 | 15.27 | 15.65 | 00:00:00 | | 2009-05-20 | 60,337,700 | 15.81 | 16.05 | 15.49 | 15.58 | 00:00:00 | | 2009-05-21 | 59,548,500 | 15.36 | 15.43 | 15.05 | 15.18 | 00:00:00 | | 2009-05-22 | 44,311,700 | 15.23 | 15.26 | 15.01 | 15.05 | 00:00:00 | | 2009-05-26 | 64,342,900 | 15.01 | 15.51 | 15.00 | 15.48 | 00:00:00 | | 2009-05-27 | 60,488,000 | 15.50 | 15.86 | 15.34 | 15.46 | 00:00:00 | | 2009-05-28 | 59,109,200 | 15.56 | 15.72 | 15.15 | 15.72 | 00:00:00 | | 2009-05-29 | 77,293,300 | 15.75 | 15.79 | 15.24 | 15.72 | 00:00:00 | | 2009-06-01 | 75,465,600 | 16.03 | 16.59 | 15.97 | 16.50 | 00:00:00 | | 2009-06-02 | 58,397,000 | 16.25 | 16.54 | 16.05 | 16.19 | 00:00:00 | | 2009-06-03 | 49,786,800 | 15.97 | 16.04 | 15.72 | 15.94 | 00:00:00 | | 2009-06-04 | 49,080,500 | 15.98 | 16.25 | 15.88 | 16.13 | 00:00:00 | | 2009-06-05 | 62,821,600 | 16.30 | 16.45 | 15.79 | 15.92 | 00:00:00 | | 2009-06-08 | 44,042,100 | 15.86 | 16.10 | 15.61 | 15.92 | 00:00:00 | | 2009-06-09 | 64,020,600 | 16.21 | 16.61 | 16.13 | 16.42 | 00:00:00 | | 2009-06-10 | 48,782,300 | 16.58 | 16.61 | 16.15 | 16.46 | 00:00:00 | | 2009-06-11 | 53,221,200 | 16.49 | 16.70 | 16.30 | 16.35 | 00:00:00 | | 2009-06-12 | 47,621,900 | 16.24 | 16.31 | 16.02 | 16.31 | 00:00:00 | | 2009-06-15 | 60,394,000 | 16.05 | 16.17 | 15.72 | 15.98 | 00:00:00 | | 2009-06-16 | 54,071,900 | 16.05 | 16.19 | 15.80 | 15.86 | 00:00:00 | | 2009-06-17 | 59,306,800 | 15.83 | 16.29 | 15.81 | 16.14 | 00:00:00 | | 2009-06-18 | 57,950,400 | 16.16 | 16.22 | 15.84 | 15.87 | 00:00:00 | | 2009-06-19 | 71,489,600 | 16.05 | 16.18 | 15.85 | 16.01 | 00:00:00 | | 2009-06-22 | 70,833,600 | 15.90 | 16.17 | 15.63 | 15.68 | 00:00:00 | | 2009-06-23 | 70,637,900 | 15.88 | 15.99 | 15.61 | 15.81 | 00:00:00 | | 2009-06-24 | 53,321,600 | 16.04 | 16.32 | 15.99 | 16.10 | 00:00:00 | | 2009-06-25 | 55,503,100 | 16.05 | 16.35 | 15.91 | 16.31 | 00:00:00 | | 2009-06-26 | 70,252,000 | 16.18 | 16.43 | 16.14 | 16.29 | 00:00:00 | | 2009-06-29 | 59,308,200 | 16.45 | 16.66 | 16.27 | 16.38 | 00:00:00 | | 2009-06-30 | 67,489,500 | 16.38 | 16.64 | 16.24 | 16.55 | 00:00:00 | | 2009-07-01 | 92,495,800 | 16.67 | 17.31 | 16.67 | 17.04 | 00:00:00 | | 2009-07-02 | 54,928,800 | 16.87 | 16.95 | 16.68 | 16.72 | 00:00:00 | | 2009-07-06 | 47,310,000 | 16.61 | 16.84 | 16.37 | 16.54 | 00:00:00 | | 2009-07-07 | 69,194,600 | 16.83 | 16.93 | 16.20 | 16.25 | 00:00:00 | | 2009-07-08 | 80,885,000 | 16.31 | 16.36 | 15.78 | 15.94 | 00:00:00 | | 2009-07-09 | 65,619,900 | 16.09 | 16.28 | 15.96 | 16.02 | 00:00:00 | | 2009-07-10 | 51,126,200 | 15.98 | 16.22 | 15.86 | 16.04 | 00:00:00 | | 2009-07-13 | 61,791,800 | 16.15 | 16.54 | 15.90 | 16.49 | 00:00:00 | | 2009-07-14 | 95,153,300 | 16.50 | 16.89 | 16.46 | 16.83 | 00:00:00 | | 2009-07-15 | 186,107,200 | 17.99 | 18.19 | 17.72 | 18.05 | 00:00:00 | | 2009-07-16 | 90,042,600 | 17.94 | 18.59 | 17.94 | 18.50 | 00:00:00 | | 2009-07-17 | 84,199,200 | 18.50 | 18.81 | 18.25 | 18.79 | 00:00:00 | | 2009-07-20 | 77,854,300 | 18.86 | 18.93 | 18.52 | 18.90 | 00:00:00 | | 2009-07-21 | 63,769,600 | 18.90 | 18.92 | 18.51 | 18.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
