TR4DER - Intel Corporation [INTC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	51,044,400	21.11	21.15	20.82	20.95	00:00:00
2010-01-12	69,948,300	20.87	20.90	20.38	20.61	00:00:00
2010-01-13	71,365,800	20.72	21.08	20.44	20.96	00:00:00
2010-01-14	150,821,600	21.11	21.55	21.05	21.48	00:00:00
2010-01-15	197,965,100	21.39	21.40	20.77	20.80	00:00:00
2010-01-19	82,282,400	20.90	21.17	20.85	21.05	00:00:00
2010-01-20	65,626,800	20.99	21.14	20.85	21.08	00:00:00
2010-01-21	73,497,500	21.15	21.31	20.68	20.84	00:00:00
2010-01-22	116,275,500	20.77	20.79	19.81	19.91	00:00:00
2010-01-25	71,254,300	20.24	20.58	20.14	20.32	00:00:00
2010-01-26	65,261,700	20.18	20.38	19.95	20.00	00:00:00
2010-01-27	74,907,100	20.00	20.33	19.82	20.24	00:00:00
2010-01-28	76,941,500	20.30	20.39	19.68	19.92	00:00:00
2010-01-29	96,021,500	20.13	20.23	19.30	19.40	00:00:00
2010-02-01	50,218,600	19.47	19.75	19.44	19.61	00:00:00
2010-02-02	61,922,200	19.68	20.04	19.56	19.91	00:00:00
2010-02-03	45,582,300	19.78	19.88	19.47	19.68	00:00:00
2010-02-04	90,867,000	19.57	19.58	18.95	19.02	00:00:00
2010-02-05	88,691,300	19.10	19.58	19.00	19.47	00:00:00
2010-02-08	62,537,200	19.48	19.79	19.30	19.35	00:00:00
2010-02-09	69,454,100	19.64	19.89	19.44	19.65	00:00:00
2010-02-10	56,230,000	19.59	19.87	19.45	19.69	00:00:00
2010-02-11	58,837,300	19.63	20.20	19.55	20.06	00:00:00
2010-02-12	91,095,800	19.96	20.68	19.79	20.43	00:00:00
2010-02-16	69,069,900	20.62	20.85	20.55	20.72	00:00:00
2010-02-17	47,296,700	20.86	20.86	20.53	20.66	00:00:00
2010-02-18	42,572,800	20.64	20.85	20.55	20.84	00:00:00
2010-02-19	40,760,000	20.72	20.97	20.58	20.82	00:00:00
2010-02-22	38,717,800	20.95	20.96	20.65	20.87	00:00:00
2010-02-23	62,213,400	20.84	20.95	20.29	20.39	00:00:00
2010-02-24	51,059,300	20.52	20.81	20.50	20.70	00:00:00
2010-02-25	48,777,800	20.37	20.66	20.22	20.63	00:00:00
2010-02-26	47,783,200	20.60	20.68	20.43	20.53	00:00:00
2010-03-01	51,118,100	20.68	20.94	20.62	20.87	00:00:00
2010-03-02	59,371,700	20.99	21.09	20.58	20.70	00:00:00
2010-03-03	49,909,900	20.76	20.82	20.44	20.52	00:00:00
2010-03-04	62,750,100	20.60	20.61	20.26	20.53	00:00:00
2010-03-05	45,879,700	20.66	20.84	20.45	20.79	00:00:00
2010-03-08	35,720,800	20.81	20.88	20.70	20.77	00:00:00
2010-03-09	83,157,500	20.68	21.20	20.66	20.94	00:00:00
2010-03-10	58,435,600	20.95	21.29	20.91	21.19	00:00:00
2010-03-11	53,778,700	21.14	21.27	20.99	21.25	00:00:00
2010-03-12	39,584,500	21.31	21.37	21.18	21.27	00:00:00
2010-03-15	34,364,300	21.16	21.32	21.05	21.17	00:00:00
2010-03-16	122,991,200	21.23	22.04	21.20	22.01	00:00:00
2010-03-17	77,787,900	22.06	22.35	21.91	22.24	00:00:00
2010-03-18	54,414,200	22.19	22.35	22.01	22.20	00:00:00
2010-03-19	77,982,400	22.25	22.39	21.81	21.99	00:00:00
2010-03-22	47,311,000	21.87	22.30	21.84	22.24	00:00:00
2010-03-23	64,663,700	22.39	22.75	22.36	22.67	00:00:00
2010-03-24	54,729,000	22.53	22.67	22.32	22.43	00:00:00
2010-03-25	52,428,700	22.69	22.73	22.31	22.35	00:00:00
2010-03-26	45,630,400	22.43	22.59	22.07	22.24	00:00:00
2010-03-29	34,441,700	22.42	22.49	22.26	22.33	00:00:00
2010-03-30	37,720,200	22.40	22.54	22.18	22.34	00:00:00
2010-03-31	45,983,800	22.32	22.50	22.20	22.29	00:00:00
2010-04-01	45,491,000	22.40	22.64	22.20	22.39	00:00:00
2010-04-05	34,942,900	22.48	22.65	22.34	22.59	00:00:00
2010-04-06	47,056,500	22.43	22.48	22.26	22.40	00:00:00
2010-04-07	62,539,800	22.43	22.68	22.25	22.45	00:00:00
2010-04-08	40,709,000	22.38	22.41	22.16	22.31	00:00:00
2010-04-09	45,514,700	22.40	22.57	22.36	22.55	00:00:00
2010-04-12	49,264,800	22.69	22.73	22.44	22.54	00:00:00
2010-04-13	121,974,300	22.65	22.82	22.47	22.77	00:00:00
2010-04-14	159,362,500	23.57	23.69	23.27	23.52	00:00:00
2010-04-15	110,758,400	23.83	24.37	23.80	24.22	00:00:00
2010-04-16	102,947,700	24.06	24.16	23.77	23.92	00:00:00
2010-04-19	71,291,200	23.91	24.04	23.54	24.00	00:00:00
2010-04-20	65,962,600	24.20	24.25	23.90	24.12	00:00:00
2010-04-21	73,877,600	24.10	24.13	23.54	23.80	00:00:00
2010-04-22	73,638,400	23.55	24.06	23.32	23.99	00:00:00
2010-04-23	56,963,700	23.95	24.06	23.73	24.04	00:00:00
2010-04-26	57,691,400	24.08	24.13	23.81	23.82	00:00:00
2010-04-27	78,926,100	23.73	23.88	23.30	23.35	00:00:00
2010-04-28	109,033,100	23.41	23.46	22.91	23.26	00:00:00
2010-04-29	59,046,300	23.33	23.51	23.30	23.49	00:00:00
2010-04-30	81,816,600	23.45	23.46	22.81	22.84	00:00:00
2010-05-03	55,449,900	22.98	23.44	22.90	23.26	00:00:00
2010-05-04	90,689,700	22.93	22.95	22.40	22.56	00:00:00
2010-05-05	96,854,100	22.10	22.38	21.90	22.17	00:00:00
2010-05-06	160,607,100	22.15	22.38	19.90	21.51	00:00:00
2010-05-07	139,339,400	21.26	21.70	20.46	21.31	00:00:00
2010-05-10	112,575,700	22.29	22.56	22.16	22.55	00:00:00
2010-05-11	102,689,700	22.32	22.86	22.10	22.28	00:00:00
2010-05-12	83,301,400	22.60	23.14	22.49	23.09	00:00:00
2010-05-13	62,078,900	23.03	23.17	22.36	22.50	00:00:00
2010-05-14	83,493,500	22.19	22.21	21.53	21.89	00:00:00
2010-05-17	64,550,400	21.75	22.05	21.41	22.02	00:00:00
2010-05-18	76,636,100	22.14	22.23	21.33	21.43	00:00:00
2010-05-19	89,508,800	21.52	21.71	21.00	21.60	00:00:00
2010-05-20	106,551,000	21.02	21.24	20.63	20.79	00:00:00
2010-05-21	111,744,300	20.41	21.17	20.18	20.91	00:00:00
2010-05-24	56,404,900	20.95	21.22	20.61	20.67	00:00:00
2010-05-25	95,899,800	20.12	20.87	20.03	20.85	00:00:00
2010-05-26	85,499,600	21.10	21.50	20.70	20.70	00:00:00
2010-05-27	83,236,800	21.16	21.80	21.12	21.76	00:00:00
2010-05-28	72,700,400	21.68	21.75	21.23	21.42	00:00:00
2010-06-01	57,164,500	21.30	21.74	21.13	21.18	00:00:00
2010-06-02	61,313,100	21.39	21.83	21.16	21.81	00:00:00
2010-06-03	54,614,400	21.96	22.00	21.47	21.90	00:00:00
2010-06-04	67,733,600	21.54	21.60	20.79	20.95	00:00:00
2010-06-07	65,366,900	20.94	21.03	20.24	20.31	00:00:00
2010-06-08	91,342,900	20.22	20.23	19.74	20.18	00:00:00
2010-06-09	58,952,000	20.39	20.60	19.86	19.93	00:00:00
2010-06-10	57,054,800	20.35	20.60	20.25	20.55	00:00:00
2010-06-11	49,491,800	20.31	20.75	20.28	20.64	00:00:00
2010-06-14	68,864,100	20.95	21.14	20.82	20.89	00:00:00
2010-06-15	62,063,800	21.11	21.56	21.01	21.48	00:00:00
2010-06-16	43,764,600	21.41	21.65	21.21	21.49	00:00:00
2010-06-17	37,260,100	21.59	21.69	21.20	21.52	00:00:00
2010-06-18	64,649,200	21.56	21.65	21.18	21.40	00:00:00
2010-06-21	48,602,400	21.67	21.69	21.06	21.19	00:00:00
2010-06-22	58,808,800	21.13	21.33	20.86	20.98	00:00:00
2010-06-23	61,352,400	20.94	21.02	20.66	20.81	00:00:00
2010-06-24	62,003,900	20.62	20.79	20.20	20.32	00:00:00
2010-06-25	94,683,200	20.40	20.41	19.89	20.03	00:00:00
2010-06-28	54,468,400	20.11	20.59	19.91	20.36	00:00:00
2010-06-29	78,676,000	20.00	20.05	19.65	19.79	00:00:00
2010-06-30	64,272,000	19.70	20.03	19.40	19.45	00:00:00
2010-07-01	88,003,700	19.43	19.62	19.00	19.25	00:00:00
2010-07-02	58,078,100	19.21	19.37	18.96	19.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>