|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 48,719,800 | 37.75 | 37.88 | 35.19 | 35.50 | 00:00:00 | | 2000-12-14 | 33,708,000 | 35.56 | 36.63 | 34.50 | 35.13 | 00:00:00 | | 2000-12-15 | 80,843,900 | 34.56 | 34.75 | 32.31 | 32.44 | 00:00:00 | | 2000-12-18 | 38,556,100 | 34.19 | 34.50 | 32.42 | 33.25 | 00:00:00 | | 2000-12-19 | 54,732,300 | 33.75 | 36.25 | 33.31 | 33.44 | 00:00:00 | | 2000-12-20 | 63,150,800 | 32.94 | 34.13 | 31.50 | 31.94 | 00:00:00 | | 2000-12-21 | 51,590,000 | 32.00 | 34.45 | 31.62 | 33.13 | 00:00:00 | | 2000-12-22 | 45,424,100 | 33.63 | 35.00 | 32.00 | 32.94 | 00:00:00 | | 2000-12-26 | 28,436,200 | 33.13 | 33.88 | 32.00 | 32.88 | 00:00:00 | | 2000-12-27 | 33,621,500 | 32.69 | 33.69 | 32.31 | 32.56 | 00:00:00 | | 2000-12-28 | 49,339,500 | 32.13 | 32.69 | 30.06 | 30.94 | 00:00:00 | | 2000-12-29 | 54,053,600 | 30.94 | 31.44 | 29.81 | 30.06 | 00:00:00 | | 2001-01-02 | 50,342,900 | 30.69 | 31.87 | 30.25 | 31.06 | 00:00:00 | | 2001-01-03 | 78,291,900 | 30.12 | 34.63 | 30.12 | 34.23 | 00:00:00 | | 2001-01-04 | 68,769,000 | 34.00 | 35.38 | 32.69 | 33.80 | 00:00:00 | | 2001-01-05 | 44,974,700 | 34.06 | 34.63 | 31.75 | 32.06 | 00:00:00 | | 2001-01-08 | 45,070,800 | 31.50 | 32.31 | 30.62 | 31.94 | 00:00:00 | | 2001-01-09 | 40,814,400 | 32.53 | 32.94 | 31.87 | 32.25 | 00:00:00 | | 2001-01-10 | 51,494,300 | 31.62 | 33.38 | 31.12 | 33.00 | 00:00:00 | | 2001-01-11 | 64,954,600 | 32.38 | 34.25 | 32.00 | 33.38 | 00:00:00 | | 2001-01-12 | 51,374,500 | 33.56 | 33.81 | 31.81 | 32.13 | 00:00:00 | | 2001-01-16 | 60,301,100 | 32.19 | 32.38 | 31.00 | 31.37 | 00:00:00 | | 2001-01-17 | 7,427,400 | 33.00 | 33.06 | 30.12 | 30.50 | 00:00:00 | | 2001-01-18 | 86,633,300 | 30.94 | 32.31 | 30.00 | 32.19 | 00:00:00 | | 2001-01-19 | 81,348,900 | 33.38 | 34.63 | 32.31 | 33.56 | 00:00:00 | | 2001-01-22 | 45,756,600 | 32.69 | 33.88 | 32.50 | 33.38 | 00:00:00 | | 2001-01-23 | 84,553,900 | 33.44 | 35.89 | 32.75 | 35.38 | 00:00:00 | | 2001-01-24 | 73,579,100 | 35.69 | 37.06 | 35.19 | 36.25 | 00:00:00 | | 2001-01-25 | 45,890,400 | 35.81 | 36.06 | 34.31 | 34.50 | 00:00:00 | | 2001-01-26 | 48,063,700 | 34.13 | 36.06 | 33.75 | 35.88 | 00:00:00 | | 2001-01-29 | 49,092,800 | 35.25 | 37.38 | 34.75 | 37.06 | 00:00:00 | | 2001-01-30 | 60,806,400 | 37.38 | 38.19 | 36.81 | 37.00 | 00:00:00 | | 2001-01-31 | 71,894,200 | 37.31 | 38.59 | 36.50 | 37.00 | 00:00:00 | | 2001-02-01 | 50,297,000 | 37.06 | 37.94 | 36.50 | 37.81 | 00:00:00 | | 2001-02-02 | 47,151,200 | 37.67 | 38.23 | 35.50 | 35.69 | 00:00:00 | | 2001-02-05 | 39,185,100 | 35.06 | 35.31 | 33.67 | 34.69 | 00:00:00 | | 2001-02-06 | 40,329,200 | 34.56 | 35.94 | 34.48 | 35.44 | 00:00:00 | | 2001-02-07 | 53,148,000 | 35.00 | 36.06 | 33.88 | 34.94 | 00:00:00 | | 2001-02-08 | 42,899,000 | 35.38 | 36.13 | 34.56 | 34.63 | 00:00:00 | | 2001-02-09 | 40,892,100 | 34.31 | 35.56 | 33.44 | 33.50 | 00:00:00 | | 2001-02-12 | 30,482,000 | 33.69 | 35.19 | 33.63 | 34.56 | 00:00:00 | | 2001-02-13 | 41,910,800 | 34.13 | 35.25 | 32.38 | 32.44 | 00:00:00 | | 2001-02-14 | 47,442,300 | 32.56 | 34.55 | 31.94 | 34.13 | 00:00:00 | | 2001-02-15 | 58,334,500 | 35.44 | 36.50 | 35.13 | 35.81 | 00:00:00 | | 2001-02-16 | 41,543,900 | 34.75 | 35.31 | 33.63 | 34.38 | 00:00:00 | | 2001-02-20 | 52,397,300 | 34.06 | 34.13 | 31.37 | 31.44 | 00:00:00 | | 2001-02-21 | 51,582,200 | 31.00 | 32.75 | 30.50 | 30.75 | 00:00:00 | | 2001-02-22 | 58,517,400 | 30.94 | 31.56 | 29.62 | 30.00 | 00:00:00 | | 2001-02-23 | 63,558,300 | 30.37 | 30.75 | 28.50 | 29.94 | 00:00:00 | | 2001-02-26 | 60,349,600 | 30.56 | 30.70 | 28.44 | 29.50 | 00:00:00 | | 2001-02-27 | 40,787,300 | 29.50 | 30.87 | 29.00 | 29.00 | 00:00:00 | | 2001-02-28 | 48,601,400 | 29.37 | 30.19 | 28.00 | 28.56 | 00:00:00 | | 2001-03-01 | 56,268,300 | 28.25 | 29.25 | 27.06 | 29.12 | 00:00:00 | | 2001-03-02 | 54,626,200 | 28.50 | 31.12 | 28.37 | 29.31 | 00:00:00 | | 2001-03-05 | 33,275,700 | 29.87 | 30.75 | 29.50 | 30.37 | 00:00:00 | | 2001-03-06 | 59,734,200 | 31.62 | 32.88 | 31.44 | 31.50 | 00:00:00 | | 2001-03-07 | 77,832,700 | 32.75 | 33.69 | 31.69 | 32.94 | 00:00:00 | | 2001-03-08 | 64,903,100 | 32.94 | 33.69 | 32.69 | 33.25 | 00:00:00 | | 2001-03-09 | 95,273,400 | 30.19 | 30.59 | 29.00 | 29.44 | 00:00:00 | | 2001-03-12 | 59,597,600 | 28.50 | 29.37 | 27.56 | 27.75 | 00:00:00 | | 2001-03-13 | 52,027,200 | 28.25 | 29.62 | 27.75 | 29.37 | 00:00:00 | | 2001-03-14 | 57,451,000 | 28.37 | 29.87 | 28.00 | 29.06 | 00:00:00 | | 2001-03-15 | 40,752,100 | 29.75 | 29.94 | 28.44 | 28.50 | 00:00:00 | | 2001-03-16 | 59,068,600 | 28.44 | 28.81 | 27.69 | 27.87 | 00:00:00 | | 2001-03-19 | 76,656,300 | 27.50 | 27.75 | 25.37 | 27.06 | 00:00:00 | | 2001-03-20 | 64,431,100 | 27.37 | 27.44 | 24.56 | 24.62 | 00:00:00 | | 2001-03-21 | 68,549,500 | 24.75 | 26.75 | 24.62 | 25.56 | 00:00:00 | | 2001-03-22 | 94,022,700 | 26.12 | 28.81 | 26.06 | 28.69 | 00:00:00 | | 2001-03-23 | 84,795,800 | 29.69 | 29.75 | 27.69 | 28.81 | 00:00:00 | | 2001-03-26 | 64,433,900 | 29.50 | 29.56 | 27.87 | 28.31 | 00:00:00 | | 2001-03-27 | 72,645,800 | 28.37 | 29.70 | 28.06 | 29.37 | 00:00:00 | | 2001-03-28 | 73,000,000 | 28.69 | 29.31 | 26.81 | 26.94 | 00:00:00 | | 2001-03-29 | 64,852,600 | 26.87 | 27.56 | 25.75 | 26.56 | 00:00:00 | | 2001-03-30 | 47,297,100 | 26.62 | 26.75 | 25.31 | 26.31 | 00:00:00 | | 2001-04-02 | 44,925,500 | 26.06 | 26.87 | 25.06 | 25.80 | 00:00:00 | | 2001-04-03 | 57,239,500 | 25.31 | 26.37 | 24.84 | 25.00 | 00:00:00 | | 2001-04-04 | 84,555,800 | 24.69 | 25.09 | 22.44 | 22.62 | 00:00:00 | | 2001-04-05 | 67,714,900 | 24.25 | 25.81 | 24.09 | 25.62 | 00:00:00 | | 2001-04-06 | 73,965,900 | 25.06 | 25.23 | 23.00 | 23.62 | 00:00:00 | | 2001-04-09 | 60,543,900 | 23.69 | 24.20 | 22.25 | 23.20 | 00:00:00 | | 2001-04-10 | 55,847,600 | 23.48 | 25.10 | 23.35 | 24.77 | 00:00:00 | | 2001-04-11 | 91,360,800 | 27.90 | 28.29 | 27.18 | 27.52 | 00:00:00 | | 2001-04-12 | 54,027,200 | 27.46 | 28.51 | 26.31 | 28.12 | 00:00:00 | | 2001-04-16 | 59,342,200 | 26.77 | 26.80 | 25.52 | 26.30 | 00:00:00 | | 2001-04-17 | 74,191,900 | 25.25 | 26.73 | 25.18 | 26.04 | 00:00:00 | | 2001-04-18 | 49,959,200 | 29.22 | 32.19 | 28.60 | 31.28 | 00:00:00 | | 2001-04-19 | 85,981,400 | 30.79 | 32.52 | 30.45 | 32.49 | 00:00:00 | | 2001-04-20 | 62,659,300 | 31.97 | 32.57 | 31.26 | 32.43 | 00:00:00 | | 2001-04-23 | 58,508,800 | 31.07 | 31.30 | 29.65 | 30.32 | 00:00:00 | | 2001-04-24 | 50,134,100 | 29.94 | 31.04 | 28.90 | 29.14 | 00:00:00 | | 2001-04-25 | 64,640,600 | 29.00 | 29.36 | 27.50 | 29.03 | 00:00:00 | | 2001-04-26 | 53,730,100 | 30.23 | 30.36 | 28.60 | 28.64 | 00:00:00 | | 2001-04-27 | 42,007,500 | 29.60 | 30.23 | 29.05 | 30.18 | 00:00:00 | | 2001-04-30 | 41,266,300 | 30.85 | 31.65 | 30.53 | 30.91 | 00:00:00 | | 2001-05-01 | 37,209,500 | 30.77 | 31.41 | 30.12 | 31.18 | 00:00:00 | | 2001-05-02 | 45,022,200 | 31.89 | 32.50 | 31.20 | 31.94 | 00:00:00 | | 2001-05-03 | 37,080,900 | 31.14 | 31.20 | 30.11 | 30.40 | 00:00:00 | | 2001-05-04 | 35,393,400 | 29.90 | 31.05 | 29.30 | 30.88 | 00:00:00 | | 2001-05-07 | 33,647,800 | 31.05 | 31.68 | 30.34 | 31.16 | 00:00:00 | | 2001-05-08 | 41,514,400 | 31.49 | 31.80 | 30.90 | 31.48 | 00:00:00 | | 2001-05-09 | 61,622,800 | 30.99 | 30.99 | 29.30 | 29.93 | 00:00:00 | | 2001-05-10 | 49,116,200 | 30.48 | 30.54 | 28.90 | 29.01 | 00:00:00 | | 2001-05-11 | 47,531,600 | 29.03 | 29.24 | 27.79 | 27.94 | 00:00:00 | | 2001-05-14 | 41,994,500 | 28.05 | 28.15 | 26.71 | 27.41 | 00:00:00 | | 2001-05-15 | 47,310,800 | 27.62 | 28.10 | 26.93 | 27.20 | 00:00:00 | | 2001-05-16 | 59,906,400 | 27.00 | 28.50 | 26.50 | 28.36 | 00:00:00 | | 2001-05-17 | 56,376,100 | 28.78 | 29.19 | 28.00 | 28.60 | 00:00:00 | | 2001-05-18 | 34,775,000 | 28.53 | 29.14 | 27.99 | 28.76 | 00:00:00 | | 2001-05-21 | 44,417,800 | 28.37 | 30.01 | 28.19 | 29.90 | 00:00:00 | | 2001-05-22 | 39,665,300 | 30.19 | 30.43 | 29.40 | 29.53 | 00:00:00 | | 2001-05-23 | 53,488,500 | 29.37 | 30.25 | 28.56 | 28.80 | 00:00:00 | | 2001-05-24 | 47,217,900 | 28.84 | 29.40 | 28.12 | 29.21 | 00:00:00 | | 2001-05-25 | 29,592,100 | 29.44 | 29.55 | 28.68 | 29.10 | 00:00:00 | | 2001-05-29 | 37,797,600 | 28.96 | 29.02 | 27.78 | 27.85 | 00:00:00 | | 2001-05-30 | 47,272,800 | 27.34 | 27.70 | 26.40 | 26.60 | 00:00:00 | | 2001-05-31 | 38,761,100 | 27.03 | 27.58 | 26.84 | 27.01 | 00:00:00 | | 2001-06-01 | 60,601,900 | 27.26 | 29.07 | 27.19 | 28.74 | 00:00:00 | | 2001-06-04 | 37,894,700 | 29.12 | 29.50 | 28.06 | 28.50 | 00:00:00 | | 2001-06-05 | 51,625,800 | 28.86 | 29.95 | 28.85 | 29.73 | 00:00:00 | | 2001-06-06 | 72,646,300 | 29.45 | 30.69 | 29.05 | 29.82 | 00:00:00 | | 2001-06-07 | 75,686,000 | 29.71 | 31.23 | 29.67 | 31.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
