|
 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 | | 2011-06-15 | 48,556,700 | 21.68 | 21.83 | 21.40 | 21.42 | 00:00:00 | | 2011-06-16 | 53,634,800 | 21.46 | 21.79 | 21.27 | 21.42 | 00:00:00 | | 2011-06-17 | 96,504,000 | 21.68 | 21.68 | 21.07 | 21.19 | 00:00:00 | | 2011-06-20 | 37,358,400 | 21.19 | 21.42 | 21.17 | 21.33 | 00:00:00 | | 2011-06-21 | 55,384,300 | 21.46 | 21.69 | 21.22 | 21.65 | 00:00:00 | | 2011-06-22 | 37,679,600 | 21.54 | 21.61 | 21.38 | 21.40 | 00:00:00 | | 2011-06-23 | 54,189,000 | 21.20 | 21.72 | 21.06 | 21.71 | 00:00:00 | | 2011-06-24 | 124,377,800 | 21.61 | 21.74 | 21.18 | 21.20 | 00:00:00 | | 2011-06-27 | 45,183,400 | 21.17 | 21.48 | 21.00 | 21.34 | 00:00:00 | | 2011-06-28 | 36,515,100 | 21.42 | 21.54 | 21.26 | 21.49 | 00:00:00 | | 2011-06-29 | 31,643,000 | 21.53 | 21.57 | 21.31 | 21.39 | 00:00:00 | | 2011-06-30 | 53,930,200 | 21.48 | 22.22 | 21.48 | 22.16 | 00:00:00 | | 2011-07-01 | 35,837,100 | 22.21 | 22.58 | 22.10 | 22.53 | 00:00:00 | | 2011-07-05 | 33,358,200 | 22.69 | 22.69 | 22.36 | 22.44 | 00:00:00 | | 2011-07-06 | 43,269,800 | 22.45 | 22.82 | 22.44 | 22.75 | 00:00:00 | | 2011-07-07 | 53,107,000 | 22.89 | 23.39 | 22.86 | 23.23 | 00:00:00 | | 2011-07-08 | 35,838,800 | 22.96 | 23.20 | 22.81 | 23.09 | 00:00:00 | | 2011-07-11 | 34,652,600 | 22.84 | 22.98 | 22.73 | 22.85 | 00:00:00 | | 2011-07-12 | 51,048,100 | 22.62 | 22.72 | 22.24 | 22.45 | 00:00:00 | | 2011-07-13 | 43,265,500 | 22.57 | 22.73 | 22.32 | 22.48 | 00:00:00 | | 2011-07-14 | 47,571,900 | 22.56 | 22.70 | 22.21 | 22.27 | 00:00:00 | | 2011-07-15 | 49,946,500 | 22.27 | 22.56 | 22.20 | 22.37 | 00:00:00 | | 2011-07-18 | 45,184,800 | 22.29 | 22.43 | 22.08 | 22.28 | 00:00:00 | | 2011-07-19 | 55,670,600 | 22.44 | 23.10 | 22.44 | 23.06 | 00:00:00 | | 2011-07-20 | 56,950,900 | 23.10 | 23.22 | 22.90 | 22.99 | 00:00:00 | | 2011-07-21 | 80,125,400 | 22.35 | 22.88 | 22.17 | 22.81 | 00:00:00 | | 2011-07-22 | 45,041,100 | 22.94 | 23.25 | 22.78 | 23.13 | 00:00:00 | | 2011-07-25 | 40,691,000 | 22.94 | 23.28 | 22.80 | 23.03 | 00:00:00 | | 2011-07-26 | 45,573,600 | 23.03 | 23.15 | 22.83 | 22.90 | 00:00:00 | | 2011-07-27 | 59,198,500 | 22.65 | 22.75 | 22.35 | 22.53 | 00:00:00 | | 2011-07-28 | 36,736,700 | 22.47 | 22.88 | 22.33 | 22.55 | 00:00:00 | | 2011-07-29 | 51,866,700 | 22.35 | 22.62 | 22.22 | 22.33 | 00:00:00 | | 2011-08-01 | 51,661,400 | 22.57 | 22.69 | 21.90 | 22.24 | 00:00:00 | | 2011-08-02 | 56,976,600 | 22.01 | 22.19 | 21.71 | 21.72 | 00:00:00 | | 2011-08-03 | 67,425,000 | 21.60 | 21.97 | 21.35 | 21.81 | 00:00:00 | | 2011-08-04 | 86,723,100 | 21.47 | 21.81 | 20.84 | 20.85 | 00:00:00 | | 2011-08-05 | 101,783,200 | 21.00 | 21.20 | 20.21 | 20.79 | 00:00:00 | | 2011-08-08 | 137,481,300 | 20.24 | 20.87 | 20.08 | 20.11 | 00:00:00 | | 2011-08-09 | 116,618,000 | 20.28 | 20.62 | 19.52 | 20.60 | 00:00:00 | | 2011-08-10 | 95,403,800 | 20.27 | 20.51 | 19.77 | 19.93 | 00:00:00 | | 2011-08-11 | 75,327,100 | 20.14 | 21.00 | 20.07 | 20.76 | 00:00:00 | | 2011-08-12 | 54,183,200 | 20.78 | 20.91 | 20.56 | 20.65 | 00:00:00 | | 2011-08-15 | 46,275,700 | 20.75 | 20.93 | 20.63 | 20.89 | 00:00:00 | | 2011-08-16 | 44,763,700 | 20.74 | 21.07 | 20.50 | 20.79 | 00:00:00 | | 2011-08-17 | 50,785,200 | 20.58 | 20.98 | 20.40 | 20.67 | 00:00:00 | | 2011-08-18 | 92,196,400 | 20.15 | 20.18 | 19.55 | 19.77 | 00:00:00 | | 2011-08-19 | 79,141,700 | 19.61 | 19.96 | 19.16 | 19.19 | 00:00:00 | | 2011-08-22 | 48,885,800 | 19.55 | 19.68 | 19.26 | 19.38 | 00:00:00 | | 2011-08-23 | 54,210,800 | 19.36 | 19.71 | 19.30 | 19.71 | 00:00:00 | | 2011-08-24 | 53,521,400 | 19.58 | 19.88 | 19.37 | 19.80 | 00:00:00 | | 2011-08-25 | 51,438,100 | 19.83 | 19.88 | 19.40 | 19.42 | 00:00:00 | | 2011-08-26 | 53,819,400 | 19.43 | 19.97 | 19.27 | 19.77 | 00:00:00 | | 2011-08-29 | 40,615,000 | 19.94 | 20.31 | 19.83 | 20.30 | 00:00:00 | | 2011-08-30 | 39,098,800 | 20.19 | 20.35 | 19.92 | 20.24 | 00:00:00 | | 2011-08-31 | 55,288,500 | 20.23 | 20.41 | 20.02 | 20.13 | 00:00:00 | | 2011-09-01 | 40,534,500 | 20.28 | 20.35 | 19.99 | 19.99 | 00:00:00 | | 2011-09-02 | 42,791,300 | 19.80 | 19.93 | 19.57 | 19.64 | 00:00:00 | | 2011-09-06 | 44,255,600 | 19.25 | 19.58 | 19.16 | 19.54 | 00:00:00 | | 2011-09-07 | 46,032,600 | 20.02 | 20.14 | 19.86 | 20.08 | 00:00:00 | | 2011-09-08 | 42,985,100 | 20.05 | 20.30 | 19.81 | 19.90 | 00:00:00 | | 2011-09-09 | 61,406,600 | 19.75 | 20.22 | 19.66 | 19.70 | 00:00:00 | | 2011-09-12 | 53,318,000 | 19.53 | 20.29 | 19.52 | 20.28 | 00:00:00 | | 2011-09-13 | 60,222,400 | 20.32 | 20.90 | 20.21 | 20.76 | 00:00:00 | | 2011-09-14 | 58,341,600 | 20.89 | 21.40 | 20.71 | 21.12 | 00:00:00 | | 2011-09-15 | 53,239,300 | 21.31 | 21.67 | 21.22 | 21.54 | 00:00:00 | | 2011-09-16 | 90,738,900 | 21.65 | 22.09 | 21.43 | 21.97 | 00:00:00 | | 2011-09-19 | 57,508,000 | 21.77 | 22.06 | 21.63 | 21.93 | 00:00:00 | | 2011-09-20 | 71,495,200 | 21.99 | 22.47 | 21.86 | 22.20 | 00:00:00 | | 2011-09-21 | 66,801,000 | 22.18 | 22.50 | 21.90 | 21.94 | 00:00:00 | | 2011-09-22 | 94,232,800 | 21.55 | 21.90 | 21.34 | 21.62 | 00:00:00 | | 2011-09-23 | 74,135,600 | 21.39 | 22.27 | 21.22 | 22.16 | 00:00:00 | | 2011-09-26 | 64,847,800 | 22.16 | 22.44 | 21.79 | 22.24 | 00:00:00 | | 2011-09-27 | 88,206,400 | 22.50 | 22.98 | 22.37 | 22.54 | 00:00:00 | | 2011-09-28 | 74,777,800 | 22.61 | 22.71 | 22.30 | 22.31 | 00:00:00 | | 2011-09-29 | 85,510,500 | 22.38 | 22.60 | 21.87 | 22.21 | 00:00:00 | | 2011-09-30 | 64,453,700 | 21.93 | 22.07 | 21.33 | 21.34 | 00:00:00 | | 2011-10-03 | 95,768,300 | 21.18 | 21.40 | 20.57 | 20.62 | 00:00:00 | | 2011-10-04 | 77,896,900 | 20.45 | 21.27 | 20.40 | 21.22 | 00:00:00 | | 2011-10-05 | 70,932,100 | 21.25 | 21.97 | 21.06 | 21.85 | 00:00:00 | | 2011-10-06 | 58,483,000 | 21.92 | 22.05 | 21.67 | 22.03 | 00:00:00 | | 2011-10-07 | 58,425,800 | 22.07 | 22.50 | 21.91 | 22.29 | 00:00:00 | | 2011-10-10 | 40,130,300 | 22.48 | 22.89 | 22.47 | 22.88 | 00:00:00 | | 2011-10-11 | 50,604,700 | 22.76 | 23.00 | 22.61 | 22.99 | 00:00:00 | | 2011-10-12 | 59,903,200 | 23.00 | 23.28 | 22.98 | 23.12 | 00:00:00 | | 2011-10-13 | 51,288,900 | 23.02 | 23.46 | 22.96 | 23.39 | 00:00:00 | | 2011-10-14 | 44,894,100 | 23.44 | 23.50 | 23.25 | 23.50 | 00:00:00 | | 2011-10-17 | 47,924,400 | 23.32 | 23.60 | 23.14 | 23.28 | 00:00:00 | | 2011-10-18 | 85,118,900 | 23.17 | 23.49 | 23.07 | 23.40 | 00:00:00 | | 2011-10-19 | 139,942,500 | 24.01 | 24.50 | 23.86 | 24.24 | 00:00:00 | | 2011-10-20 | 88,682,000 | 23.88 | 23.88 | 23.35 | 23.61 | 00:00:00 | | 2011-10-21 | 123,273,100 | 23.86 | 24.25 | 23.80 | 24.03 | 00:00:00 | | 2011-10-24 | 138,273,600 | 24.05 | 24.79 | 24.02 | 24.59 | 00:00:00 | | 2011-10-25 | 60,939,200 | 24.47 | 24.85 | 24.39 | 24.63 | 00:00:00 | | 2011-10-26 | 58,235,100 | 24.80 | 24.84 | 24.34 | 24.70 | 00:00:00 | | 2011-10-27 | 84,542,700 | 24.93 | 25.20 | 24.85 | 25.13 | 00:00:00 | | 2011-10-28 | 44,885,500 | 24.87 | 25.03 | 24.73 | 24.98 | 00:00:00 | | 2011-10-31 | 43,108,800 | 24.57 | 24.92 | 24.49 | 24.54 | 00:00:00 | | 2011-11-01 | 67,991,700 | 24.11 | 24.35 | 23.82 | 23.90 | 00:00:00 | | 2011-11-02 | 56,702,800 | 24.02 | 24.06 | 23.55 | 23.85 | 00:00:00 | | 2011-11-03 | 58,273,800 | 23.79 | 24.23 | 23.28 | 24.20 | 00:00:00 | | 2011-11-04 | 46,465,900 | 24.04 | 24.07 | 23.66 | 23.74 | 00:00:00 | | 2011-11-07 | 51,137,900 | 23.70 | 24.31 | 23.63 | 24.28 | 00:00:00 | | 2011-11-08 | 55,961,900 | 24.48 | 24.77 | 24.26 | 24.75 | 00:00:00 | | 2011-11-09 | 56,810,000 | 24.24 | 24.32 | 23.80 | 23.84 | 00:00:00 | | 2011-11-10 | 45,508,700 | 24.14 | 24.25 | 23.74 | 24.06 | 00:00:00 | | 2011-11-11 | 43,827,100 | 24.31 | 24.90 | 24.30 | 24.85 | 00:00:00 | | 2011-11-14 | 49,403,700 | 24.78 | 24.90 | 24.48 | 24.63 | 00:00:00 | | 2011-11-15 | 77,378,400 | 24.66 | 25.46 | 24.62 | 25.34 | 00:00:00 | | 2011-11-16 | 74,241,700 | 25.13 | 25.50 | 24.88 | 24.94 | 00:00:00 | | 2011-11-17 | 62,113,700 | 24.90 | 24.95 | 24.12 | 24.34 | 00:00:00 | | 2011-11-18 | 45,683,600 | 24.17 | 24.43 | 24.02 | 24.29 | 00:00:00 | | 2011-11-21 | 58,579,300 | 24.03 | 24.15 | 23.35 | 23.57 | 00:00:00 | | 2011-11-22 | 48,468,700 | 23.38 | 23.53 | 23.09 | 23.24 | 00:00:00 | | 2011-11-23 | 52,698,400 | 23.04 | 23.14 | 22.69 | 22.70 | 00:00:00 | | 2011-11-25 | 28,346,900 | 22.55 | 23.22 | 22.51 | 22.73 | 00:00:00 | | 2011-11-28 | 39,753,000 | 23.28 | 23.57 | 23.25 | 23.46 | 00:00:00 | | 2011-11-29 | 44,191,100 | 23.49 | 23.90 | 23.42 | 23.58 | 00:00:00 | | 2011-11-30 | 73,450,200 | 24.28 | 24.94 | 24.23 | 24.91 | 00:00:00 | | 2011-12-01 | 51,795,800 | 24.87 | 24.97 | 24.40 | 24.92 | 00:00:00 | | 2011-12-02 | 41,486,500 | 25.01 | 25.14 | 24.60 | 24.64 | 00:00:00 | | 2011-12-05 | 42,494,400 | 25.03 | 25.20 | 24.79 | 25.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
