|
 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 | | 2011-12-05 | 42,494,400 | 25.03 | 25.20 | 24.79 | 25.01 | 00:00:00 | | 2011-12-06 | 49,516,000 | 25.09 | 25.48 | 25.00 | 25.35 | 00:00:00 | | 2011-12-07 | 54,791,500 | 25.33 | 25.78 | 25.13 | 25.66 | 00:00:00 | | 2011-12-08 | 58,000,600 | 25.45 | 25.53 | 24.63 | 24.71 | 00:00:00 | | 2011-12-09 | 44,071,500 | 24.41 | 25.10 | 24.38 | 25.01 | 00:00:00 | | 2011-12-12 | 94,831,300 | 24.18 | 24.29 | 23.61 | 24.00 | 00:00:00 | | 2011-12-13 | 78,519,000 | 24.05 | 24.06 | 23.42 | 23.56 | 00:00:00 | | 2011-12-14 | 56,395,100 | 23.48 | 23.56 | 23.14 | 23.31 | 00:00:00 | | 2011-12-15 | 38,692,600 | 23.58 | 23.67 | 23.25 | 23.31 | 00:00:00 | | 2011-12-16 | 94,567,200 | 23.47 | 23.89 | 23.23 | 23.23 | 00:00:00 | | 2011-12-19 | 42,243,000 | 23.39 | 23.48 | 23.05 | 23.10 | 00:00:00 | | 2011-12-20 | 46,309,500 | 23.49 | 23.98 | 23.44 | 23.84 | 00:00:00 | | 2011-12-21 | 45,222,100 | 23.95 | 24.09 | 23.43 | 23.68 | 00:00:00 | | 2011-12-22 | 32,002,200 | 23.83 | 24.10 | 23.76 | 24.02 | 00:00:00 | | 2011-12-23 | 24,832,700 | 24.13 | 24.40 | 24.04 | 24.40 | 00:00:00 | | 2011-12-27 | 24,136,000 | 24.45 | 24.70 | 24.40 | 24.56 | 00:00:00 | | 2011-12-28 | 23,703,400 | 24.52 | 24.56 | 24.18 | 24.23 | 00:00:00 | | 2011-12-29 | 22,319,300 | 24.36 | 24.58 | 24.28 | 24.55 | 00:00:00 | | 2011-12-30 | 21,692,200 | 24.43 | 24.62 | 24.25 | 24.25 | 00:00:00 | | 2012-01-03 | 44,845,600 | 24.62 | 24.89 | 24.39 | 24.54 | 00:00:00 | | 2012-01-04 | 47,504,000 | 24.57 | 25.13 | 24.53 | 25.11 | 00:00:00 | | 2012-01-05 | 49,490,600 | 25.06 | 25.45 | 24.98 | 25.40 | 00:00:00 | | 2012-01-06 | 36,343,500 | 25.21 | 25.40 | 25.01 | 25.25 | 00:00:00 | | 2012-01-09 | 47,462,400 | 25.40 | 25.56 | 25.22 | 25.47 | 00:00:00 | | 2012-01-10 | 41,060,900 | 25.71 | 25.92 | 25.51 | 25.59 | 00:00:00 | | 2012-01-11 | 57,170,000 | 25.43 | 25.89 | 25.34 | 25.80 | 00:00:00 | | 2012-01-12 | 44,420,500 | 25.85 | 25.90 | 25.54 | 25.75 | 00:00:00 | | 2012-01-13 | 63,313,400 | 25.69 | 25.72 | 25.10 | 25.14 | 00:00:00 | | 2012-01-17 | 60,438,600 | 25.18 | 25.40 | 24.97 | 25.04 | 00:00:00 | | 2012-01-18 | 62,687,000 | 25.13 | 25.48 | 25.01 | 25.39 | 00:00:00 | | 2012-01-19 | 64,914,900 | 25.52 | 25.68 | 25.37 | 25.63 | 00:00:00 | | 2012-01-20 | 101,272,500 | 25.87 | 26.47 | 25.50 | 26.38 | 00:00:00 | | 2012-01-23 | 69,663,500 | 26.35 | 26.89 | 26.34 | 26.71 | 00:00:00 | | 2012-01-24 | 56,220,400 | 26.70 | 26.98 | 26.61 | 26.90 | 00:00:00 | | 2012-01-25 | 54,746,000 | 26.84 | 26.95 | 26.50 | 26.90 | 00:00:00 | | 2012-01-26 | 61,662,900 | 26.95 | 27.00 | 26.60 | 26.75 | 00:00:00 | | 2012-01-27 | 50,587,400 | 26.66 | 26.84 | 26.59 | 26.73 | 00:00:00 | | 2012-01-30 | 60,658,000 | 26.51 | 26.80 | 26.27 | 26.74 | 00:00:00 | | 2012-01-31 | 45,325,300 | 26.79 | 26.80 | 26.28 | 26.42 | 00:00:00 | | 2012-02-01 | 46,330,600 | 26.74 | 26.84 | 26.51 | 26.55 | 00:00:00 | | 2012-02-02 | 34,780,300 | 26.59 | 26.74 | 26.46 | 26.49 | 00:00:00 | | 2012-02-03 | 42,191,600 | 26.67 | 26.95 | 26.58 | 26.74 | 00:00:00 | | 2012-02-06 | 36,772,600 | 26.55 | 26.73 | 26.36 | 26.72 | 00:00:00 | | 2012-02-07 | 33,101,300 | 26.63 | 26.74 | 26.43 | 26.64 | 00:00:00 | | 2012-02-08 | 37,058,600 | 26.66 | 26.99 | 26.61 | 26.85 | 00:00:00 | | 2012-02-09 | 35,754,200 | 26.91 | 27.00 | 26.79 | 26.86 | 00:00:00 | | 2012-02-10 | 33,616,000 | 26.74 | 26.79 | 26.45 | 26.70 | 00:00:00 | | 2012-02-13 | 24,723,000 | 26.83 | 26.84 | 26.52 | 26.70 | 00:00:00 | | 2012-02-14 | 25,409,300 | 26.57 | 26.78 | 26.50 | 26.78 | 00:00:00 | | 2012-02-15 | 35,814,200 | 26.88 | 26.88 | 26.50 | 26.58 | 00:00:00 | | 2012-02-16 | 42,450,700 | 26.40 | 26.95 | 26.35 | 26.83 | 00:00:00 | | 2012-02-17 | 74,236,800 | 26.86 | 27.50 | 26.82 | 27.37 | 00:00:00 | | 2012-02-21 | 34,911,800 | 27.34 | 27.37 | 27.01 | 27.16 | 00:00:00 | | 2012-02-22 | 51,973,800 | 27.06 | 27.35 | 26.51 | 26.73 | 00:00:00 | | 2012-02-23 | 33,800,100 | 26.56 | 26.86 | 26.35 | 26.66 | 00:00:00 | | 2012-02-24 | 39,309,500 | 26.72 | 26.80 | 26.45 | 26.70 | 00:00:00 | | 2012-02-27 | 46,022,400 | 26.52 | 27.20 | 26.45 | 26.89 | 00:00:00 | | 2012-02-28 | 32,820,500 | 26.93 | 27.30 | 26.82 | 27.24 | 00:00:00 | | 2012-02-29 | 41,856,200 | 27.25 | 27.30 | 26.84 | 26.88 | 00:00:00 | | 2012-03-01 | 39,413,000 | 27.06 | 27.14 | 26.71 | 26.86 | 00:00:00 | | 2012-03-02 | 29,632,800 | 26.90 | 27.03 | 26.77 | 26.92 | 00:00:00 | | 2012-03-05 | 32,332,200 | 26.91 | 26.91 | 26.36 | 26.54 | 00:00:00 | | 2012-03-06 | 37,183,300 | 26.25 | 26.63 | 26.20 | 26.61 | 00:00:00 | | 2012-03-07 | 32,720,900 | 26.58 | 27.00 | 26.52 | 26.91 | 00:00:00 | | 2012-03-08 | 37,261,600 | 27.00 | 27.04 | 26.75 | 26.84 | 00:00:00 | | 2012-03-09 | 29,396,700 | 26.94 | 27.17 | 26.87 | 27.07 | 00:00:00 | | 2012-03-12 | 24,006,900 | 27.00 | 27.08 | 26.91 | 26.99 | 00:00:00 | | 2012-03-13 | 33,760,800 | 27.12 | 27.50 | 27.12 | 27.49 | 00:00:00 | | 2012-03-14 | 46,835,700 | 27.45 | 27.90 | 27.34 | 27.46 | 00:00:00 | | 2012-03-15 | 34,191,900 | 27.50 | 27.85 | 27.43 | 27.75 | 00:00:00 | | 2012-03-16 | 54,672,100 | 27.82 | 27.96 | 27.70 | 27.73 | 00:00:00 | | 2012-03-19 | 26,937,200 | 27.66 | 27.90 | 27.54 | 27.74 | 00:00:00 | | 2012-03-20 | 22,684,900 | 27.65 | 27.90 | 27.56 | 27.75 | 00:00:00 | | 2012-03-21 | 22,212,900 | 27.79 | 27.89 | 27.70 | 27.78 | 00:00:00 | | 2012-03-22 | 23,395,100 | 27.73 | 27.95 | 27.61 | 27.90 | 00:00:00 | | 2012-03-23 | 24,899,500 | 27.94 | 27.99 | 27.68 | 27.88 | 00:00:00 | | 2012-03-26 | 32,799,700 | 28.01 | 28.26 | 27.96 | 28.19 | 00:00:00 | | 2012-03-27 | 24,365,100 | 28.24 | 28.28 | 28.07 | 28.19 | 00:00:00 | | 2012-03-28 | 35,152,000 | 28.13 | 28.25 | 27.80 | 27.80 | 00:00:00 | | 2012-03-29 | 39,616,000 | 27.75 | 28.18 | 27.67 | 28.16 | 00:00:00 | | 2012-03-30 | 43,011,200 | 28.39 | 28.45 | 28.02 | 28.12 | 00:00:00 | | 2012-04-02 | 28,853,500 | 28.04 | 28.45 | 27.99 | 28.38 | 00:00:00 | | 2012-04-03 | 34,124,600 | 28.31 | 28.37 | 27.95 | 28.11 | 00:00:00 | | 2012-04-04 | 30,833,400 | 27.87 | 28.03 | 27.60 | 27.93 | 00:00:00 | | 2012-04-05 | 22,033,800 | 27.87 | 28.10 | 27.80 | 28.07 | 00:00:00 | | 2012-04-09 | 22,965,500 | 27.73 | 27.90 | 27.59 | 27.76 | 00:00:00 | | 2012-04-10 | 36,261,600 | 27.70 | 27.86 | 27.41 | 27.45 | 00:00:00 | | 2012-04-11 | 26,668,200 | 27.68 | 28.00 | 27.63 | 27.85 | 00:00:00 | | 2012-04-12 | 37,053,200 | 27.97 | 28.52 | 27.93 | 28.48 | 00:00:00 | | 2012-04-13 | 34,480,900 | 28.35 | 28.39 | 28.08 | 28.09 | 00:00:00 | | 2012-04-16 | 37,457,000 | 28.26 | 28.55 | 28.14 | 28.41 | 00:00:00 | | 2012-04-17 | 61,182,200 | 28.45 | 28.78 | 28.41 | 28.47 | 00:00:00 | | 2012-04-18 | 72,249,100 | 27.58 | 28.11 | 27.46 | 27.95 | 00:00:00 | | 2012-04-19 | 43,035,900 | 27.87 | 28.09 | 27.44 | 27.69 | 00:00:00 | | 2012-04-20 | 38,058,500 | 27.72 | 27.97 | 27.57 | 27.60 | 00:00:00 | | 2012-04-23 | 37,791,200 | 27.33 | 27.57 | 27.24 | 27.45 | 00:00:00 | | 2012-04-24 | 34,999,500 | 27.35 | 27.60 | 27.24 | 27.31 | 00:00:00 | | 2012-04-25 | 40,854,600 | 27.43 | 27.91 | 27.35 | 27.86 | 00:00:00 | | 2012-04-26 | 46,644,900 | 27.80 | 28.30 | 27.75 | 28.22 | 00:00:00 | | 2012-04-27 | 33,310,200 | 28.11 | 28.53 | 28.10 | 28.38 | 00:00:00 | | 2012-04-30 | 28,810,500 | 28.42 | 28.54 | 28.29 | 28.40 | 00:00:00 | | 2012-05-01 | 43,316,200 | 28.47 | 29.05 | 28.37 | 28.95 | 00:00:00 | | 2012-05-02 | 40,240,700 | 28.82 | 29.27 | 28.72 | 29.18 | 00:00:00 | | 2012-05-03 | 41,219,000 | 29.26 | 29.27 | 28.42 | 28.56 | 00:00:00 | | 2012-05-04 | 34,573,600 | 28.32 | 28.38 | 27.84 | 27.90 | 00:00:00 | | 2012-05-07 | 37,367,200 | 27.83 | 27.98 | 27.65 | 27.76 | 00:00:00 | | 2012-05-08 | 53,087,400 | 27.48 | 27.60 | 27.01 | 27.37 | 00:00:00 | | 2012-05-09 | 40,599,300 | 27.08 | 27.35 | 26.75 | 27.19 | 00:00:00 | | 2012-05-10 | 36,239,000 | 27.34 | 27.46 | 26.96 | 27.24 | 00:00:00 | | 2012-05-11 | 34,937,400 | 27.26 | 27.95 | 27.20 | 27.63 | 00:00:00 | | 2012-05-14 | 39,435,400 | 27.35 | 27.40 | 26.88 | 27.02 | 00:00:00 | | 2012-05-15 | 35,697,300 | 27.05 | 27.25 | 26.82 | 26.88 | 00:00:00 | | 2012-05-16 | 44,612,300 | 26.91 | 26.99 | 26.49 | 26.50 | 00:00:00 | | 2012-05-17 | 31,503,200 | 26.47 | 26.66 | 26.19 | 26.19 | 00:00:00 | | 2012-05-18 | 43,426,400 | 26.24 | 26.57 | 26.05 | 26.07 | 00:00:00 | | 2012-05-21 | 41,389,400 | 26.06 | 26.19 | 25.68 | 26.15 | 00:00:00 | | 2012-05-22 | 46,037,700 | 26.27 | 26.28 | 25.78 | 26.03 | 00:00:00 | | 2012-05-23 | 62,000,000 | 25.47 | 25.51 | 24.92 | 25.44 | 00:00:00 | | 2012-05-24 | 37,129,200 | 25.57 | 25.78 | 25.31 | 25.65 | 00:00:00 | | 2012-05-25 | 19,122,200 | 25.72 | 25.85 | 25.57 | 25.74 | 00:00:00 | | 2012-05-29 | 35,052,800 | 26.04 | 26.32 | 25.86 | 26.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
