|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 63,769,600 | 18.90 | 18.92 | 18.51 | 18.90 | 00:00:00 | | 2009-07-22 | 141,084,500 | 18.87 | 19.28 | 18.84 | 19.14 | 00:00:00 | | 2009-07-23 | 87,048,800 | 19.09 | 19.58 | 18.99 | 19.48 | 00:00:00 | | 2009-07-24 | 51,683,400 | 19.13 | 19.40 | 19.01 | 19.36 | 00:00:00 | | 2009-07-27 | 42,311,500 | 19.29 | 19.49 | 19.15 | 19.47 | 00:00:00 | | 2009-07-28 | 60,023,800 | 19.29 | 19.46 | 19.05 | 19.37 | 00:00:00 | | 2009-07-29 | 50,331,700 | 19.29 | 19.44 | 19.11 | 19.40 | 00:00:00 | | 2009-07-30 | 60,603,600 | 19.57 | 19.80 | 19.30 | 19.33 | 00:00:00 | | 2009-07-31 | 47,505,800 | 19.34 | 19.56 | 19.25 | 19.25 | 00:00:00 | | 2009-08-03 | 44,316,700 | 19.48 | 19.56 | 19.18 | 19.37 | 00:00:00 | | 2009-08-04 | 46,880,800 | 19.21 | 19.38 | 19.15 | 19.32 | 00:00:00 | | 2009-08-05 | 60,003,200 | 19.27 | 19.30 | 18.86 | 18.86 | 00:00:00 | | 2009-08-06 | 66,839,900 | 18.93 | 19.18 | 18.56 | 18.70 | 00:00:00 | | 2009-08-07 | 59,429,500 | 18.91 | 19.00 | 18.50 | 18.50 | 00:00:00 | | 2009-08-10 | 46,899,600 | 18.60 | 18.83 | 18.56 | 18.76 | 00:00:00 | | 2009-08-11 | 32,772,600 | 18.70 | 18.95 | 18.62 | 18.64 | 00:00:00 | | 2009-08-12 | 52,940,100 | 18.69 | 19.09 | 18.66 | 18.81 | 00:00:00 | | 2009-08-13 | 44,091,800 | 18.97 | 19.08 | 18.78 | 19.05 | 00:00:00 | | 2009-08-14 | 43,573,300 | 18.97 | 19.00 | 18.58 | 18.77 | 00:00:00 | | 2009-08-17 | 48,305,500 | 18.43 | 18.58 | 18.41 | 18.45 | 00:00:00 | | 2009-08-18 | 42,464,700 | 18.50 | 18.87 | 18.46 | 18.77 | 00:00:00 | | 2009-08-19 | 48,165,500 | 18.55 | 18.89 | 18.51 | 18.80 | 00:00:00 | | 2009-08-20 | 44,858,000 | 18.73 | 18.81 | 18.56 | 18.71 | 00:00:00 | | 2009-08-21 | 55,144,600 | 18.89 | 18.92 | 18.55 | 18.89 | 00:00:00 | | 2009-08-24 | 38,688,800 | 18.97 | 19.00 | 18.66 | 18.76 | 00:00:00 | | 2009-08-25 | 62,017,600 | 18.76 | 19.25 | 18.74 | 19.10 | 00:00:00 | | 2009-08-26 | 61,527,900 | 19.21 | 19.49 | 19.13 | 19.43 | 00:00:00 | | 2009-08-27 | 51,376,100 | 19.35 | 19.53 | 19.16 | 19.47 | 00:00:00 | | 2009-08-28 | 105,102,800 | 20.26 | 20.65 | 20.17 | 20.25 | 00:00:00 | | 2009-08-31 | 53,474,800 | 20.09 | 20.38 | 19.97 | 20.32 | 00:00:00 | | 2009-09-01 | 74,433,100 | 20.22 | 20.58 | 19.66 | 19.72 | 00:00:00 | | 2009-09-02 | 41,572,500 | 19.62 | 19.83 | 19.47 | 19.47 | 00:00:00 | | 2009-09-03 | 47,494,100 | 19.61 | 19.63 | 19.23 | 19.42 | 00:00:00 | | 2009-09-04 | 47,250,300 | 19.43 | 19.69 | 19.28 | 19.64 | 00:00:00 | | 2009-09-08 | 45,582,000 | 19.88 | 19.99 | 19.55 | 19.80 | 00:00:00 | | 2009-09-09 | 48,791,600 | 19.80 | 20.15 | 19.61 | 19.93 | 00:00:00 | | 2009-09-10 | 49,461,000 | 19.88 | 20.08 | 19.65 | 19.76 | 00:00:00 | | 2009-09-11 | 59,398,600 | 19.90 | 19.94 | 19.37 | 19.51 | 00:00:00 | | 2009-09-14 | 52,357,900 | 19.31 | 19.49 | 19.28 | 19.36 | 00:00:00 | | 2009-09-15 | 48,173,000 | 19.54 | 19.71 | 19.36 | 19.55 | 00:00:00 | | 2009-09-16 | 49,427,600 | 19.70 | 19.75 | 19.44 | 19.65 | 00:00:00 | | 2009-09-17 | 64,594,100 | 19.63 | 19.89 | 19.22 | 19.41 | 00:00:00 | | 2009-09-18 | 53,482,300 | 19.52 | 19.70 | 19.37 | 19.56 | 00:00:00 | | 2009-09-21 | 36,132,900 | 19.47 | 19.76 | 19.42 | 19.54 | 00:00:00 | | 2009-09-22 | 38,154,700 | 19.63 | 19.73 | 19.45 | 19.53 | 00:00:00 | | 2009-09-23 | 72,133,400 | 19.63 | 20.24 | 19.60 | 19.88 | 00:00:00 | | 2009-09-24 | 52,340,300 | 19.90 | 20.00 | 19.45 | 19.54 | 00:00:00 | | 2009-09-25 | 39,476,400 | 19.45 | 19.59 | 19.30 | 19.37 | 00:00:00 | | 2009-09-28 | 37,809,400 | 19.41 | 19.93 | 19.40 | 19.74 | 00:00:00 | | 2009-09-29 | 42,011,500 | 19.67 | 19.78 | 19.44 | 19.48 | 00:00:00 | | 2009-09-30 | 64,725,300 | 19.61 | 19.79 | 19.25 | 19.57 | 00:00:00 | | 2009-10-01 | 70,614,400 | 19.49 | 19.53 | 18.89 | 18.90 | 00:00:00 | | 2009-10-02 | 58,171,800 | 18.95 | 19.22 | 18.95 | 18.97 | 00:00:00 | | 2009-10-05 | 56,630,400 | 19.12 | 19.27 | 18.95 | 19.10 | 00:00:00 | | 2009-10-06 | 74,161,900 | 19.30 | 19.78 | 19.28 | 19.63 | 00:00:00 | | 2009-10-07 | 49,506,700 | 19.63 | 19.87 | 19.47 | 19.75 | 00:00:00 | | 2009-10-08 | 74,175,700 | 19.74 | 19.98 | 19.50 | 19.88 | 00:00:00 | | 2009-10-09 | 55,922,900 | 19.84 | 20.32 | 19.81 | 20.17 | 00:00:00 | | 2009-10-12 | 65,037,400 | 20.38 | 20.65 | 20.24 | 20.40 | 00:00:00 | | 2009-10-13 | 115,537,600 | 20.51 | 20.69 | 20.35 | 20.49 | 00:00:00 | | 2009-10-14 | 164,770,600 | 21.26 | 21.27 | 20.78 | 20.83 | 00:00:00 | | 2009-10-15 | 80,486,500 | 20.81 | 20.93 | 20.54 | 20.67 | 00:00:00 | | 2009-10-16 | 75,713,000 | 20.47 | 20.57 | 20.02 | 20.18 | 00:00:00 | | 2009-10-19 | 68,058,600 | 20.29 | 20.48 | 20.05 | 20.41 | 00:00:00 | | 2009-10-20 | 67,788,500 | 20.47 | 20.58 | 20.11 | 20.18 | 00:00:00 | | 2009-10-21 | 88,142,100 | 20.17 | 20.42 | 19.66 | 19.86 | 00:00:00 | | 2009-10-22 | 66,613,400 | 19.87 | 20.18 | 19.62 | 20.12 | 00:00:00 | | 2009-10-23 | 82,639,200 | 20.40 | 20.40 | 19.61 | 19.78 | 00:00:00 | | 2009-10-26 | 62,992,300 | 19.78 | 20.04 | 19.56 | 19.83 | 00:00:00 | | 2009-10-27 | 68,083,600 | 20.01 | 20.13 | 19.67 | 19.74 | 00:00:00 | | 2009-10-28 | 87,550,200 | 19.60 | 19.75 | 19.02 | 19.03 | 00:00:00 | | 2009-10-29 | 77,273,500 | 19.17 | 19.41 | 19.10 | 19.22 | 00:00:00 | | 2009-10-30 | 92,224,500 | 19.31 | 19.34 | 18.74 | 19.11 | 00:00:00 | | 2009-11-02 | 63,613,700 | 19.05 | 19.15 | 18.75 | 19.01 | 00:00:00 | | 2009-11-03 | 101,618,400 | 18.63 | 18.65 | 18.31 | 18.50 | 00:00:00 | | 2009-11-04 | 85,815,300 | 18.61 | 18.83 | 18.50 | 18.59 | 00:00:00 | | 2009-11-05 | 66,146,600 | 18.72 | 19.11 | 18.62 | 18.89 | 00:00:00 | | 2009-11-06 | 44,158,900 | 18.81 | 19.11 | 18.74 | 18.93 | 00:00:00 | | 2009-11-09 | 51,350,400 | 19.15 | 19.46 | 19.12 | 19.46 | 00:00:00 | | 2009-11-10 | 59,517,800 | 19.43 | 19.69 | 19.42 | 19.50 | 00:00:00 | | 2009-11-11 | 61,333,700 | 19.65 | 19.90 | 19.64 | 19.84 | 00:00:00 | | 2009-11-12 | 76,981,500 | 20.00 | 20.50 | 19.63 | 19.68 | 00:00:00 | | 2009-11-13 | 43,723,300 | 19.72 | 19.95 | 19.58 | 19.82 | 00:00:00 | | 2009-11-16 | 64,768,500 | 20.11 | 20.32 | 20.01 | 20.23 | 00:00:00 | | 2009-11-17 | 37,596,600 | 20.10 | 20.35 | 20.00 | 20.32 | 00:00:00 | | 2009-11-18 | 43,053,700 | 20.24 | 20.28 | 20.00 | 20.12 | 00:00:00 | | 2009-11-19 | 108,665,100 | 19.40 | 19.40 | 18.95 | 19.30 | 00:00:00 | | 2009-11-20 | 49,130,500 | 19.16 | 19.31 | 19.08 | 19.24 | 00:00:00 | | 2009-11-23 | 42,994,500 | 19.48 | 19.50 | 19.32 | 19.40 | 00:00:00 | | 2009-11-24 | 52,428,500 | 19.44 | 19.50 | 19.25 | 19.39 | 00:00:00 | | 2009-11-25 | 46,688,800 | 19.49 | 19.50 | 19.28 | 19.34 | 00:00:00 | | 2009-11-27 | 35,747,700 | 18.91 | 19.25 | 18.82 | 19.11 | 00:00:00 | | 2009-11-30 | 48,593,600 | 19.11 | 19.26 | 19.00 | 19.20 | 00:00:00 | | 2009-12-01 | 47,225,800 | 19.46 | 19.69 | 19.45 | 19.66 | 00:00:00 | | 2009-12-02 | 35,749,900 | 19.70 | 19.84 | 19.55 | 19.72 | 00:00:00 | | 2009-12-03 | 49,758,300 | 19.76 | 20.08 | 19.70 | 19.87 | 00:00:00 | | 2009-12-04 | 86,292,100 | 20.19 | 20.59 | 20.15 | 20.46 | 00:00:00 | | 2009-12-07 | 47,069,500 | 20.21 | 20.51 | 20.19 | 20.37 | 00:00:00 | | 2009-12-08 | 63,988,900 | 20.25 | 20.28 | 19.80 | 19.99 | 00:00:00 | | 2009-12-09 | 53,634,900 | 19.99 | 20.08 | 19.71 | 20.01 | 00:00:00 | | 2009-12-10 | 43,211,800 | 20.16 | 21.14 | 20.03 | 20.15 | 00:00:00 | | 2009-12-11 | 39,121,900 | 20.20 | 20.23 | 19.81 | 19.90 | 00:00:00 | | 2009-12-14 | 35,694,200 | 20.02 | 20.11 | 19.90 | 19.98 | 00:00:00 | | 2009-12-15 | 43,142,500 | 19.84 | 20.06 | 19.68 | 19.80 | 00:00:00 | | 2009-12-16 | 96,608,800 | 19.50 | 19.80 | 19.28 | 19.38 | 00:00:00 | | 2009-12-17 | 52,267,400 | 19.24 | 19.29 | 19.07 | 19.07 | 00:00:00 | | 2009-12-18 | 98,974,800 | 19.21 | 19.71 | 19.10 | 19.63 | 00:00:00 | | 2009-12-21 | 56,874,600 | 19.98 | 20.33 | 19.00 | 20.09 | 00:00:00 | | 2009-12-22 | 36,092,900 | 20.15 | 20.30 | 19.95 | 20.04 | 00:00:00 | | 2009-12-23 | 30,542,800 | 20.06 | 20.24 | 20.03 | 20.10 | 00:00:00 | | 2009-12-24 | 12,189,200 | 20.20 | 20.35 | 20.18 | 20.33 | 00:00:00 | | 2009-12-28 | 27,373,600 | 20.41 | 20.50 | 20.16 | 20.30 | 00:00:00 | | 2009-12-29 | 29,331,800 | 20.41 | 20.48 | 20.23 | 20.40 | 00:00:00 | | 2009-12-30 | 26,256,200 | 20.25 | 20.60 | 20.25 | 20.59 | 00:00:00 | | 2009-12-31 | 26,429,200 | 20.60 | 20.72 | 20.40 | 20.40 | 00:00:00 | | 2010-01-04 | 47,790,800 | 20.79 | 21.03 | 20.73 | 20.88 | 00:00:00 | | 2010-01-05 | 52,357,700 | 20.94 | 20.99 | 20.60 | 20.87 | 00:00:00 | | 2010-01-06 | 40,023,300 | 20.81 | 20.93 | 20.67 | 20.80 | 00:00:00 | | 2010-01-07 | 54,041,500 | 20.73 | 20.76 | 20.34 | 20.60 | 00:00:00 | | 2010-01-08 | 48,163,800 | 20.54 | 20.89 | 20.40 | 20.83 | 00:00:00 | | 2010-01-11 | 51,044,400 | 21.11 | 21.15 | 20.82 | 20.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
