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
2012-11-19	69,408,100	19.99	20.45	19.73	20.25	00:00:00
2012-11-20	85,729,900	19.88	19.88	19.35	19.51	00:00:00
2012-11-21	95,606,200	19.52	19.55	19.23	19.36	00:00:00
2012-11-23	51,711,900	19.53	19.84	19.51	19.72	00:00:00
2012-11-26	67,029,900	19.69	19.92	19.62	19.89	00:00:00
2012-11-27	44,893,200	19.95	20.19	19.92	19.93	00:00:00
2012-11-28	43,186,000	19.89	20.11	19.64	20.09	00:00:00
2012-11-29	64,926,300	19.83	20.04	19.46	19.53	00:00:00
2012-11-30	51,427,800	19.63	19.77	19.42	19.57	00:00:00
2012-12-03	50,621,700	19.88	19.92	19.50	19.54	00:00:00
2012-12-04	57,942,400	19.63	20.05	19.61	19.97	00:00:00
2012-12-05	45,847,000	19.94	20.02	19.74	19.85	00:00:00
2012-12-06	46,291,200	19.99	20.29	19.97	20.16	00:00:00
2012-12-07	41,701,200	20.33	20.36	20.03	20.16	00:00:00
2012-12-10	27,273,200	20.15	20.17	19.98	20.08	00:00:00
2012-12-11	51,036,500	20.16	20.74	20.15	20.65	00:00:00
2012-12-12	48,354,700	20.86	20.99	20.54	20.67	00:00:00
2012-12-13	41,607,600	20.63	20.92	20.44	20.49	00:00:00
2012-12-14	34,149,500	20.52	20.74	20.35	20.53	00:00:00
2012-12-17	34,959,900	20.55	20.69	20.36	20.57	00:00:00
2012-12-18	41,601,200	20.68	20.99	20.57	20.96	00:00:00
2012-12-19	52,804,600	21.07	21.31	20.86	21.10	00:00:00
2012-12-20	34,005,500	21.21	21.24	20.88	21.03	00:00:00
2012-12-21	61,993,100	20.66	20.85	20.48	20.77	00:00:00
2012-12-24	14,193,100	20.65	20.73	20.51	20.64	00:00:00
2012-12-26	22,488,700	20.74	20.93	20.64	20.65	00:00:00
2012-12-27	31,704,300	20.70	20.76	20.31	20.51	00:00:00
2012-12-28	25,893,300	20.35	20.49	20.21	20.23	00:00:00
2012-12-31	41,139,500	20.25	20.66	20.16	20.62	00:00:00
2013-01-02	47,623,000	21.15	21.38	21.05	21.38	00:00:00
2013-01-03	41,054,100	21.40	21.48	21.14	21.32	00:00:00
2013-01-04	30,142,500	21.36	21.39	21.05	21.16	00:00:00
2013-01-07	36,352,100	21.28	21.45	21.18	21.25	00:00:00
2013-01-08	48,672,000	21.23	21.56	21.02	21.09	00:00:00
2013-01-09	34,290,000	21.22	21.47	21.20	21.45	00:00:00
2013-01-10	44,621,600	21.61	21.82	21.53	21.80	00:00:00
2013-01-11	44,944,700	21.80	22.07	21.77	22.00	00:00:00
2013-01-14	35,710,500	21.98	22.13	21.75	22.00	00:00:00
2013-01-15	33,990,300	21.95	22.13	21.78	21.88	00:00:00
2013-01-16	36,763,700	21.91	22.20	21.85	22.11	00:00:00
2013-01-17	100,677,000	22.12	23.06	22.11	22.68	00:00:00
2013-01-18	143,748,800	21.36	21.44	21.03	21.25	00:00:00
2013-01-22	51,104,500	21.28	21.29	21.03	21.17	00:00:00
2013-01-24	58,396,800	21.10	21.18	20.93	20.95	00:00:00
2013-01-25	107,632,800	21.04	21.07	20.88	20.96	00:00:00
2013-01-28	105,398,300	21.01	21.09	20.99	21.05	00:00:00
2013-01-29	105,703,100	21.09	21.30	21.01	21.28	00:00:00
2013-02-05	30,076,500	21.14	21.33	21.06	21.18	00:00:00
2013-02-06	32,361,000	21.16	21.20	20.91	20.99	00:00:00
2013-02-07	41,015,200	20.97	20.97	20.70	20.81	00:00:00
2013-02-11	18,897,200	21.00	21.06	20.92	21.03	00:00:00
2013-02-12	28,391,400	21.03	21.25	20.99	21.19	00:00:00
2013-02-13	21,267,200	21.22	21.30	21.15	21.25	00:00:00
2013-02-21	60,736,100	20.75	20.76	20.12	20.25	00:00:00
2013-02-22	34,534,800	20.32	20.49	20.10	20.42	00:00:00
2013-02-25	41,509,300	20.57	20.65	20.23	20.23	00:00:00
2013-03-07	42,365,700	21.80	21.99	21.75	21.89	00:00:00
2013-03-08	44,990,500	21.95	22.04	21.47	21.58	00:00:00
2013-03-11	42,148,200	21.53	21.74	21.28	21.69	00:00:00
2013-03-12	28,617,300	21.66	21.73	21.45	21.64	00:00:00
2013-03-13	24,617,400	21.56	21.70	21.46	21.66	00:00:00
2013-03-15	52,949,600	21.61	21.70	21.27	21.38	00:00:00
2013-03-18	35,154,400	21.24	21.49	21.19	21.26	00:00:00
2013-03-26	39,548,500	21.28	21.77	21.25	21.77	00:00:00
2013-03-27	45,370,900	21.62	21.98	21.51	21.83	00:00:00
2013-03-28	33,336,700	21.85	21.91	21.60	21.84	00:00:00
2013-04-02	28,166,700	21.52	21.58	21.32	21.46	00:00:00
2013-04-03	36,599,600	21.45	21.50	21.01	21.05	00:00:00
2013-04-04	28,702,500	21.05	21.19	20.96	21.14	00:00:00
2013-04-05	36,721,600	20.94	20.97	20.75	20.94	00:00:00
2013-04-10	67,071,400	21.72	22.42	21.71	22.26	00:00:00
2013-04-11	59,295,600	21.73	21.91	21.49	21.83	00:00:00
2013-04-12	34,028,000	21.74	21.80	21.47	21.68	00:00:00
2013-04-19	49,101,000	22.27	22.45	22.21	22.44	00:00:00
2013-04-25	109,178,000	23.65	23.87	23.32	23.38	00:00:00
2013-04-26	101,377,300	23.31	23.56	23.14	23.40	00:00:00
2013-04-29	102,141,600	23.44	23.83	23.40	23.76	00:00:00
2013-05-06	30,986,200	24.17	24.21	23.85	23.91	00:00:00
2013-05-09	31,333,900	24.20	24.57	24.10	24.36	00:00:00
2013-05-10	22,554,800	24.42	24.54	24.35	24.50	00:00:00
2013-05-16	29,812,900	24.06	24.40	23.93	23.94	00:00:00
2013-05-17	36,277,400	24.12	24.22	23.90	24.04	00:00:00
2013-05-29	31,653,900	23.96	24.38	23.89	24.27	00:00:00
2013-05-30	26,299,900	24.28	24.50	24.21	24.21	00:00:00
2013-06-03	76,469,900	24.88	25.45	24.83	25.24	00:00:00
2013-06-06	40,020,000	24.75	24.94	24.27	24.65	00:00:00
2013-06-07	35,539,400	24.40	24.70	24.22	24.59	00:00:00
2013-06-10	29,780,800	24.71	25.09	24.64	25.01	00:00:00
2013-06-11	27,077,800	24.83	25.08	24.63	24.71	00:00:00
2013-06-12	24,535,200	24.96	25.00	24.41	24.46	00:00:00
2013-06-13	27,707,000	24.46	25.01	24.40	24.99	00:00:00
2013-06-14	24,738,100	25.02	25.14	24.84	24.92	00:00:00
2013-06-17	42,643,200	25.11	25.35	24.91	25.10	00:00:00
2013-06-24	49,145,200	24.08	24.22	23.41	23.58	00:00:00
2013-06-27	25,564,500	24.10	24.35	24.01	24.05	00:00:00
2013-06-28	80,413,900	23.93	24.41	23.73	24.23	00:00:00
2013-07-02	28,290,100	23.87	24.04	23.54	23.72	00:00:00
2013-07-03	18,106,400	23.70	23.90	23.45	23.76	00:00:00
2013-07-15	25,650,100	23.84	23.97	23.76	23.94	00:00:00
2013-07-16	34,496,100	24.00	24.30	23.90	24.25	00:00:00
2013-07-17	43,991,700	24.30	24.43	24.04	24.15	00:00:00
2013-07-22	35,879,300	23.07	23.12	22.73	22.77	00:00:00
2013-07-23	28,521,400	22.85	22.99	22.64	22.75	00:00:00
2013-07-24	33,410,600	22.93	23.00	22.63	22.93	00:00:00
2013-07-26	110,474,500	22.94	23.26	22.90	23.26	00:00:00
2013-07-29	85,543,100	23.17	23.30	23.07	23.24	00:00:00
2013-08-05	20,869,000	23.00	23.02	22.85	22.92	00:00:00
2013-08-06	28,843,300	22.88	22.93	22.71	22.80	00:00:00
2013-08-07	23,335,200	22.71	22.79	22.55	22.70	00:00:00
2013-08-15	40,440,200	22.28	22.41	21.97	22.03	00:00:00
2013-08-23	22,805,600	22.34	22.57	22.33	22.44	00:00:00
2013-08-26	22,149,500	22.40	22.52	22.23	22.27	00:00:00
2013-09-16	30,088,500	23.63	23.71	23.35	23.39	00:00:00
2013-09-24	24,056,400	23.58	23.85	23.58	23.70	00:00:00
2013-09-25	19,813,600	23.78	23.81	23.58	23.70	00:00:00
2013-09-26	31,992,800	23.75	23.80	23.20	23.41	00:00:00
2013-09-27	28,924,100	23.21	23.39	22.88	22.98	00:00:00
2013-09-30	32,456,200	22.72	23.17	22.60	22.92	00:00:00
2013-10-07	21,321,300	22.71	23.00	22.57	22.83	00:00:00
2013-10-14	27,168,800	23.09	23.49	23.03	23.45	00:00:00
2013-10-21	35,199,200	23.94	24.17	23.82	24.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>