|
 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 | | 2012-05-29 | 35,052,800 | 26.04 | 26.32 | 25.86 | 26.09 | 00:00:00 | | 2012-05-30 | 33,089,800 | 25.90 | 26.19 | 25.80 | 26.13 | 00:00:00 | | 2012-05-31 | 42,240,200 | 25.78 | 26.07 | 25.70 | 25.84 | 00:00:00 | | 2012-06-01 | 40,246,400 | 25.40 | 25.71 | 25.12 | 25.14 | 00:00:00 | | 2012-06-04 | 39,903,700 | 25.28 | 25.36 | 24.84 | 25.04 | 00:00:00 | | 2012-06-05 | 29,480,800 | 25.04 | 25.57 | 25.00 | 25.43 | 00:00:00 | | 2012-06-06 | 33,553,600 | 25.51 | 26.11 | 25.43 | 26.07 | 00:00:00 | | 2012-06-07 | 29,534,200 | 26.37 | 26.43 | 25.89 | 25.94 | 00:00:00 | | 2012-06-08 | 26,750,500 | 25.88 | 26.48 | 25.85 | 26.41 | 00:00:00 | | 2012-06-11 | 28,041,300 | 26.55 | 26.63 | 25.96 | 25.99 | 00:00:00 | | 2012-06-12 | 29,132,000 | 26.12 | 26.54 | 26.05 | 26.52 | 00:00:00 | | 2012-06-13 | 30,496,500 | 26.46 | 26.87 | 26.34 | 26.54 | 00:00:00 | | 2012-06-14 | 38,289,200 | 26.58 | 27.06 | 26.42 | 26.98 | 00:00:00 | | 2012-06-15 | 51,838,900 | 27.02 | 27.44 | 26.88 | 27.34 | 00:00:00 | | 2012-06-18 | 30,432,300 | 27.29 | 27.61 | 27.22 | 27.42 | 00:00:00 | | 2012-06-19 | 30,060,200 | 27.59 | 27.63 | 27.25 | 27.51 | 00:00:00 | | 2012-06-20 | 28,164,900 | 27.48 | 27.75 | 27.38 | 27.64 | 00:00:00 | | 2012-06-21 | 47,571,100 | 27.51 | 27.59 | 26.61 | 26.71 | 00:00:00 | | 2012-06-22 | 98,707,000 | 26.88 | 26.96 | 26.67 | 26.94 | 00:00:00 | | 2012-06-25 | 41,772,600 | 26.60 | 26.65 | 25.88 | 26.05 | 00:00:00 | | 2012-06-26 | 34,935,400 | 26.16 | 26.28 | 25.74 | 26.01 | 00:00:00 | | 2012-06-27 | 23,642,100 | 26.11 | 26.34 | 26.06 | 26.22 | 00:00:00 | | 2012-06-28 | 40,166,600 | 26.00 | 26.03 | 25.45 | 25.83 | 00:00:00 | | 2012-06-29 | 35,044,800 | 26.28 | 26.65 | 26.21 | 26.65 | 00:00:00 | | 2012-07-02 | 18,269,900 | 26.50 | 26.73 | 26.40 | 26.66 | 00:00:00 | | 2012-07-03 | 12,515,500 | 26.72 | 26.86 | 26.56 | 26.86 | 00:00:00 | | 2012-07-05 | 20,324,500 | 26.81 | 26.84 | 26.37 | 26.55 | 00:00:00 | | 2012-07-06 | 32,515,300 | 26.44 | 26.50 | 25.93 | 26.16 | 00:00:00 | | 2012-07-09 | 27,896,400 | 26.05 | 26.21 | 25.81 | 26.17 | 00:00:00 | | 2012-07-10 | 47,231,600 | 25.85 | 26.42 | 25.44 | 25.56 | 00:00:00 | | 2012-07-11 | 34,809,100 | 25.57 | 25.62 | 25.22 | 25.39 | 00:00:00 | | 2012-07-12 | 53,147,600 | 25.16 | 25.17 | 24.68 | 24.74 | 00:00:00 | | 2012-07-13 | 35,972,100 | 24.80 | 25.39 | 24.76 | 25.25 | 00:00:00 | | 2012-07-16 | 36,984,500 | 25.23 | 25.31 | 25.00 | 25.13 | 00:00:00 | | 2012-07-17 | 63,568,700 | 25.33 | 25.66 | 24.85 | 25.38 | 00:00:00 | | 2012-07-18 | 67,485,000 | 25.20 | 26.42 | 25.05 | 26.21 | 00:00:00 | | 2012-07-19 | 36,555,800 | 26.35 | 26.35 | 25.82 | 26.06 | 00:00:00 | | 2012-07-20 | 48,844,000 | 25.87 | 26.00 | 25.50 | 25.52 | 00:00:00 | | 2012-07-23 | 31,593,400 | 25.03 | 25.36 | 24.80 | 25.27 | 00:00:00 | | 2012-07-24 | 33,637,600 | 25.19 | 25.22 | 24.79 | 25.01 | 00:00:00 | | 2012-07-25 | 34,407,600 | 25.02 | 25.53 | 25.00 | 25.13 | 00:00:00 | | 2012-07-26 | 37,808,200 | 25.59 | 25.84 | 25.34 | 25.50 | 00:00:00 | | 2012-07-27 | 33,344,000 | 25.68 | 26.07 | 25.47 | 26.02 | 00:00:00 | | 2012-07-30 | 25,878,100 | 25.98 | 26.20 | 25.68 | 25.76 | 00:00:00 | | 2012-07-31 | 26,616,900 | 25.76 | 26.04 | 25.70 | 25.70 | 00:00:00 | | 2012-08-01 | 27,674,500 | 25.82 | 26.00 | 25.67 | 25.93 | 00:00:00 | | 2012-08-02 | 34,309,900 | 25.74 | 26.26 | 25.68 | 25.91 | 00:00:00 | | 2012-08-03 | 30,692,600 | 26.25 | 26.35 | 25.98 | 26.23 | 00:00:00 | | 2012-08-06 | 24,274,900 | 26.21 | 26.56 | 26.21 | 26.31 | 00:00:00 | | 2012-08-07 | 27,062,500 | 26.46 | 26.64 | 26.35 | 26.50 | 00:00:00 | | 2012-08-08 | 27,034,400 | 26.48 | 26.74 | 26.30 | 26.60 | 00:00:00 | | 2012-08-09 | 26,465,300 | 26.64 | 26.89 | 26.57 | 26.70 | 00:00:00 | | 2012-08-10 | 24,930,300 | 26.70 | 26.90 | 26.53 | 26.88 | 00:00:00 | | 2012-08-13 | 23,619,700 | 26.76 | 26.83 | 26.41 | 26.69 | 00:00:00 | | 2012-08-14 | 27,470,400 | 26.80 | 26.81 | 26.38 | 26.48 | 00:00:00 | | 2012-08-15 | 26,081,000 | 26.23 | 26.47 | 26.19 | 26.27 | 00:00:00 | | 2012-08-16 | 25,699,700 | 26.44 | 26.65 | 26.34 | 26.59 | 00:00:00 | | 2012-08-17 | 30,376,900 | 26.57 | 26.63 | 26.21 | 26.33 | 00:00:00 | | 2012-08-20 | 25,600,800 | 26.22 | 26.33 | 26.10 | 26.23 | 00:00:00 | | 2012-08-21 | 31,661,300 | 26.33 | 26.34 | 25.99 | 26.11 | 00:00:00 | | 2012-08-22 | 33,619,400 | 25.89 | 26.01 | 25.66 | 25.73 | 00:00:00 | | 2012-08-23 | 51,397,600 | 25.58 | 25.59 | 24.93 | 25.04 | 00:00:00 | | 2012-08-24 | 45,175,200 | 25.05 | 25.07 | 24.70 | 24.91 | 00:00:00 | | 2012-08-27 | 34,424,700 | 24.86 | 24.94 | 24.75 | 24.84 | 00:00:00 | | 2012-08-28 | 33,119,500 | 24.79 | 25.01 | 24.68 | 25.00 | 00:00:00 | | 2012-08-29 | 60,462,600 | 24.93 | 24.96 | 24.54 | 24.67 | 00:00:00 | | 2012-08-30 | 37,182,200 | 24.57 | 24.64 | 24.15 | 24.27 | 00:00:00 | | 2012-08-31 | 43,447,800 | 24.50 | 25.00 | 24.48 | 24.83 | 00:00:00 | | 2012-09-04 | 40,688,000 | 25.03 | 25.06 | 24.27 | 24.42 | 00:00:00 | | 2012-09-05 | 38,595,800 | 24.40 | 24.78 | 24.19 | 24.39 | 00:00:00 | | 2012-09-06 | 40,187,600 | 24.47 | 25.10 | 24.46 | 25.10 | 00:00:00 | | 2012-09-07 | 86,282,100 | 24.13 | 24.70 | 24.01 | 24.19 | 00:00:00 | | 2012-09-10 | 80,571,600 | 23.95 | 24.60 | 23.17 | 23.26 | 00:00:00 | | 2012-09-11 | 54,237,700 | 23.30 | 23.65 | 23.20 | 23.34 | 00:00:00 | | 2012-09-12 | 44,862,700 | 23.39 | 23.58 | 23.06 | 23.19 | 00:00:00 | | 2012-09-13 | 52,998,300 | 23.01 | 23.41 | 22.83 | 23.36 | 00:00:00 | | 2012-09-14 | 47,983,700 | 23.45 | 23.54 | 23.23 | 23.37 | 00:00:00 | | 2012-09-17 | 36,169,000 | 23.29 | 23.44 | 23.16 | 23.31 | 00:00:00 | | 2012-09-18 | 41,948,200 | 23.31 | 23.52 | 23.14 | 23.37 | 00:00:00 | | 2012-09-19 | 39,444,900 | 23.50 | 23.51 | 23.14 | 23.15 | 00:00:00 | | 2012-09-20 | 33,083,000 | 23.09 | 23.18 | 22.99 | 23.18 | 00:00:00 | | 2012-09-21 | 56,246,600 | 23.22 | 23.27 | 23.01 | 23.13 | 00:00:00 | | 2012-09-24 | 48,846,500 | 22.93 | 22.95 | 22.52 | 22.80 | 00:00:00 | | 2012-09-25 | 49,535,100 | 22.95 | 22.97 | 22.51 | 22.54 | 00:00:00 | | 2012-09-26 | 49,715,000 | 22.57 | 22.75 | 22.48 | 22.65 | 00:00:00 | | 2012-09-27 | 43,872,200 | 22.76 | 23.14 | 22.65 | 23.09 | 00:00:00 | | 2012-09-28 | 47,920,800 | 23.06 | 23.06 | 22.59 | 22.66 | 00:00:00 | | 2012-10-01 | 55,261,300 | 22.75 | 23.17 | 22.68 | 22.76 | 00:00:00 | | 2012-10-02 | 36,381,100 | 22.89 | 23.00 | 22.66 | 22.84 | 00:00:00 | | 2012-10-03 | 49,772,700 | 22.86 | 22.97 | 22.49 | 22.55 | 00:00:00 | | 2012-10-04 | 52,980,100 | 22.58 | 22.62 | 22.27 | 22.47 | 00:00:00 | | 2012-10-05 | 38,344,600 | 22.66 | 22.90 | 22.58 | 22.68 | 00:00:00 | | 2012-10-08 | 29,698,200 | 22.62 | 22.62 | 22.40 | 22.51 | 00:00:00 | | 2012-10-09 | 66,317,400 | 22.16 | 22.19 | 21.85 | 21.90 | 00:00:00 | | 2012-10-10 | 47,177,700 | 21.90 | 22.00 | 21.70 | 21.76 | 00:00:00 | | 2012-10-11 | 36,817,700 | 21.87 | 21.88 | 21.52 | 21.68 | 00:00:00 | | 2012-10-12 | 46,274,000 | 21.58 | 21.85 | 21.40 | 21.48 | 00:00:00 | | 2012-10-15 | 49,502,200 | 21.53 | 21.90 | 21.50 | 21.73 | 00:00:00 | | 2012-10-16 | 80,526,000 | 21.99 | 22.47 | 21.95 | 22.35 | 00:00:00 | | 2012-10-17 | 99,053,800 | 21.27 | 21.98 | 21.27 | 21.79 | 00:00:00 | | 2012-10-18 | 42,921,800 | 21.82 | 21.86 | 21.60 | 21.67 | 00:00:00 | | 2012-10-19 | 55,609,200 | 21.67 | 21.69 | 21.22 | 21.27 | 00:00:00 | | 2012-10-22 | 36,500,300 | 21.40 | 21.57 | 21.30 | 21.46 | 00:00:00 | | 2012-10-23 | 47,194,400 | 21.32 | 21.77 | 21.30 | 21.59 | 00:00:00 | | 2012-10-24 | 33,219,300 | 21.73 | 21.74 | 21.41 | 21.46 | 00:00:00 | | 2012-10-25 | 79,226,400 | 21.58 | 21.75 | 21.51 | 21.69 | 00:00:00 | | 2012-10-26 | 92,415,400 | 21.77 | 22.02 | 21.60 | 21.95 | 00:00:00 | | 2012-10-31 | 40,612,800 | 22.01 | 22.09 | 21.59 | 21.63 | 00:00:00 | | 2012-11-01 | 50,359,300 | 21.76 | 22.41 | 21.72 | 22.26 | 00:00:00 | | 2012-11-02 | 51,721,000 | 22.39 | 22.54 | 22.02 | 22.06 | 00:00:00 | | 2012-11-05 | 48,779,600 | 22.02 | 22.11 | 21.72 | 21.84 | 00:00:00 | | 2012-11-06 | 49,860,500 | 21.73 | 22.00 | 21.63 | 21.73 | 00:00:00 | | 2012-11-07 | 70,804,200 | 21.54 | 21.55 | 20.90 | 20.91 | 00:00:00 | | 2012-11-08 | 38,071,400 | 20.90 | 21.13 | 20.82 | 20.83 | 00:00:00 | | 2012-11-09 | 35,017,900 | 20.81 | 21.14 | 20.80 | 20.80 | 00:00:00 | | 2012-11-12 | 27,267,000 | 20.88 | 20.91 | 20.65 | 20.77 | 00:00:00 | | 2012-11-13 | 56,379,200 | 20.57 | 20.82 | 20.18 | 20.28 | 00:00:00 | | 2012-11-14 | 58,951,000 | 20.42 | 20.50 | 19.95 | 19.96 | 00:00:00 | | 2012-11-15 | 45,733,800 | 20.01 | 20.29 | 19.98 | 20.03 | 00:00:00 | | 2012-11-16 | 50,855,500 | 20.07 | 20.26 | 19.77 | 20.19 | 00:00:00 | | 2012-11-19 | 69,408,100 | 19.99 | 20.45 | 19.73 | 20.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
