|
 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 | | 2014-12-04 | 23,359,100 | 37.40 | 37.46 | 37.04 | 37.46 | 00:00:00 | | 2014-12-08 | 27,879,400 | 37.46 | 37.73 | 36.94 | 37.20 | 00:00:00 | | 2014-12-11 | 25,088,200 | 36.50 | 37.21 | 36.44 | 36.70 | 00:00:00 | | 2014-12-12 | 29,241,300 | 36.45 | 36.82 | 36.22 | 36.23 | 00:00:00 | | 2014-12-18 | 32,128,100 | 36.75 | 37.02 | 36.43 | 37.02 | 00:00:00 | | 2014-12-19 | 73,399,300 | 37.02 | 37.16 | 36.23 | 36.37 | 00:00:00 | | 2014-12-23 | 21,952,400 | 37.40 | 37.70 | 37.30 | 37.43 | 00:00:00 | | 2014-12-26 | 13,886,000 | 37.52 | 37.74 | 37.52 | 37.55 | 00:00:00 | | 2014-12-29 | 12,109,900 | 37.45 | 37.52 | 37.17 | 37.18 | 00:00:00 | | 2015-01-05 | 29,585,400 | 36.20 | 36.45 | 35.94 | 35.95 | 00:00:00 | | 2015-01-08 | 31,765,400 | 36.37 | 37.00 | 36.26 | 36.69 | 00:00:00 | | 2015-01-09 | 22,846,000 | 36.77 | 37.11 | 36.40 | 36.76 | 00:00:00 | | 2015-01-13 | 31,478,000 | 36.87 | 37.49 | 36.29 | 36.50 | 00:00:00 | | 2015-01-14 | 34,231,000 | 36.33 | 36.91 | 35.91 | 36.35 | 00:00:00 | | 2015-01-15 | 47,181,800 | 36.53 | 36.88 | 36.03 | 36.19 | 00:00:00 | | 2015-01-16 | 62,764,100 | 36.12 | 36.66 | 35.51 | 36.45 | 00:00:00 | | 2015-01-21 | 27,442,600 | 35.85 | 36.68 | 35.77 | 36.48 | 00:00:00 | | 2015-01-22 | 31,689,500 | 36.56 | 37.00 | 36.14 | 36.91 | 00:00:00 | | 2015-01-23 | 27,368,900 | 36.96 | 37.03 | 36.38 | 36.45 | 00:00:00 | | 2015-01-27 | 58,456,200 | 34.40 | 34.72 | 33.55 | 34.19 | 00:00:00 | | 2015-01-28 | 34,873,100 | 34.47 | 34.70 | 33.72 | 33.78 | 00:00:00 | | 2015-02-12 | 20,056,700 | 33.98 | 34.13 | 33.76 | 34.13 | 00:00:00 | | 2015-02-13 | 18,032,900 | 34.25 | 34.37 | 33.95 | 34.36 | 00:00:00 | | 2015-02-18 | 19,963,000 | 34.65 | 34.71 | 34.19 | 34.27 | 00:00:00 | | 2015-02-19 | 11,017,500 | 34.25 | 34.42 | 34.05 | 34.21 | 00:00:00 | | 2015-02-20 | 20,536,100 | 34.15 | 34.57 | 33.91 | 34.41 | 00:00:00 | | 2015-02-24 | 29,607,500 | 33.61 | 34.49 | 33.51 | 34.41 | 00:00:00 | | 2015-02-25 | 24,595,000 | 34.03 | 34.15 | 33.73 | 33.95 | 00:00:00 | | 2015-03-02 | 25,227,000 | 33.29 | 34.13 | 33.12 | 34.06 | 00:00:00 | | 2015-03-03 | 27,332,000 | 33.95 | 34.38 | 33.91 | 34.10 | 00:00:00 | | 2015-03-04 | 22,765,600 | 33.86 | 34.41 | 33.72 | 34.12 | 00:00:00 | | 2015-03-05 | 21,093,200 | 34.26 | 34.50 | 33.59 | 33.73 | 00:00:00 | | 2015-03-10 | 49,854,600 | 32.24 | 32.41 | 31.50 | 31.70 | 00:00:00 | | 2015-03-11 | 47,951,000 | 31.97 | 32.96 | 31.95 | 32.33 | 00:00:00 | | 2015-03-12 | 106,436,000 | 31.01 | 31.60 | 30.58 | 30.80 | 00:00:00 | | 2015-03-13 | 47,938,700 | 30.63 | 30.98 | 30.36 | 30.93 | 00:00:00 | | 2015-03-16 | 32,882,600 | 30.93 | 31.11 | 30.65 | 30.83 | 00:00:00 | | 2015-03-17 | 29,196,300 | 30.58 | 30.73 | 30.41 | 30.59 | 00:00:00 | | 2015-03-18 | 39,792,500 | 30.41 | 31.20 | 30.30 | 30.89 | 00:00:00 | | 2015-03-19 | 27,296,800 | 30.78 | 31.10 | 30.69 | 30.74 | 00:00:00 | | 2015-03-20 | 63,820,600 | 30.99 | 31.62 | 30.93 | 31.31 | 00:00:00 | | 2015-03-23 | 29,532,600 | 31.29 | 31.79 | 31.20 | 31.20 | 00:00:00 | | 2015-03-24 | 27,381,400 | 31.16 | 31.32 | 30.74 | 30.79 | 00:00:00 | | 2015-03-25 | 37,541,500 | 30.81 | 30.89 | 29.86 | 29.89 | 00:00:00 | | 2015-03-26 | 45,366,000 | 29.50 | 30.40 | 29.31 | 30.08 | 00:00:00 | | 2015-03-27 | 72,885,700 | 30.01 | 33.00 | 29.85 | 32.00 | 00:00:00 | | 2015-04-02 | 20,825,500 | 30.80 | 31.23 | 30.67 | 30.81 | 00:00:00 | | 2015-04-06 | 21,445,100 | 30.81 | 31.25 | 30.45 | 31.04 | 00:00:00 | | 2015-04-07 | 23,192,800 | 31.07 | 31.59 | 31.00 | 31.26 | 00:00:00 | | 2015-04-08 | 18,152,700 | 31.23 | 31.56 | 31.06 | 31.31 | 00:00:00 | | 2015-04-13 | 23,246,300 | 31.81 | 32.05 | 31.71 | 31.73 | 00:00:00 | | 2015-04-14 | 37,497,500 | 31.68 | 31.94 | 31.27 | 31.49 | 00:00:00 | | 2015-04-15 | 61,008,800 | 32.26 | 32.99 | 32.07 | 32.83 | 00:00:00 | | 2015-04-20 | 20,568,700 | 32.61 | 32.79 | 32.53 | 32.73 | 00:00:00 | | 2015-04-21 | 18,965,000 | 32.93 | 32.97 | 32.28 | 32.43 | 00:00:00 | | 2015-04-22 | 21,041,400 | 32.41 | 32.72 | 32.03 | 32.70 | 00:00:00 | | 2015-04-27 | 25,819,300 | 32.08 | 32.69 | 32.08 | 32.50 | 00:00:00 | | 2015-04-30 | 21,063,600 | 32.71 | 32.85 | 32.30 | 32.55 | 00:00:00 | | 2015-05-01 | 27,037,000 | 32.63 | 33.49 | 32.62 | 33.42 | 00:00:00 | | 2015-05-04 | 21,333,800 | 33.27 | 33.50 | 33.22 | 33.43 | 00:00:00 | | 2015-05-05 | 29,779,200 | 33.00 | 33.10 | 32.57 | 32.64 | 00:00:00 | | 2015-05-06 | 31,809,800 | 32.50 | 32.79 | 31.93 | 32.22 | 00:00:00 | | 2015-05-07 | 21,475,300 | 32.27 | 32.63 | 32.18 | 32.24 | 00:00:00 | | 2015-05-08 | 26,704,600 | 32.51 | 32.88 | 32.34 | 32.80 | 00:00:00 | | 2015-05-11 | 18,350,400 | 32.68 | 32.71 | 32.43 | 32.69 | 00:00:00 | | 2015-05-18 | 23,571,300 | 32.98 | 33.41 | 32.85 | 33.41 | 00:00:00 | | 2015-05-26 | 28,438,700 | 33.27 | 33.29 | 32.84 | 33.10 | 00:00:00 | | 2015-05-29 | 43,231,700 | 34.24 | 34.75 | 34.21 | 34.46 | 00:00:00 | | 2015-06-02 | 36,211,700 | 33.64 | 33.75 | 33.14 | 33.27 | 00:00:00 | | 2015-06-03 | 37,898,300 | 33.17 | 33.24 | 32.59 | 32.73 | 00:00:00 | | 2015-06-05 | 27,684,200 | 32.28 | 32.30 | 31.83 | 31.84 | 00:00:00 | | 2015-06-11 | 24,192,500 | 31.95 | 32.10 | 31.84 | 31.85 | 00:00:00 | | 2015-06-12 | 31,568,300 | 31.72 | 32.10 | 31.20 | 31.32 | 00:00:00 | | 2015-06-16 | 20,225,800 | 31.26 | 31.76 | 31.13 | 31.64 | 00:00:00 | | 2015-06-23 | 17,988,400 | 32.31 | 32.34 | 31.93 | 32.09 | 00:00:00 | | 2015-06-24 | 23,229,800 | 32.15 | 32.15 | 31.88 | 31.91 | 00:00:00 | | 2015-06-25 | 22,630,800 | 32.02 | 32.32 | 31.99 | 31.99 | 00:00:00 | | 2015-06-26 | 59,641,900 | 31.51 | 31.53 | 30.76 | 31.02 | 00:00:00 | | 2015-06-29 | 35,069,600 | 30.70 | 30.98 | 30.31 | 30.39 | 00:00:00 | | 2015-07-06 | 32,339,200 | 30.24 | 30.45 | 29.84 | 30.04 | 00:00:00 | | 2015-07-07 | 43,494,900 | 29.87 | 29.93 | 29.09 | 29.90 | 00:00:00 | | 2015-07-08 | 45,137,300 | 29.40 | 29.67 | 29.15 | 29.50 | 00:00:00 | | 2015-07-13 | 26,335,600 | 29.27 | 29.82 | 29.19 | 29.73 | 00:00:00 | | 2015-07-20 | 33,573,300 | 29.62 | 29.62 | 29.07 | 29.10 | 00:00:00 | | 2015-07-21 | 44,837,100 | 28.96 | 29.26 | 28.67 | 28.72 | 00:00:00 | | 2015-07-22 | 36,095,800 | 28.57 | 28.85 | 28.43 | 28.61 | 00:00:00 | | 2015-07-30 | 26,449,900 | 29.10 | 29.45 | 28.85 | 28.91 | 00:00:00 | | 2015-07-31 | 27,156,400 | 29.12 | 29.12 | 28.77 | 28.95 | 00:00:00 | | 2015-08-05 | 23,622,700 | 29.19 | 29.39 | 29.02 | 29.12 | 00:00:00 | | 2015-08-06 | 27,779,800 | 29.16 | 29.23 | 28.85 | 29.01 | 00:00:00 | | 2015-08-07 | 25,587,000 | 28.80 | 28.96 | 28.69 | 28.88 | 00:00:00 | | 2015-08-10 | 22,643,700 | 29.07 | 29.68 | 29.06 | 29.64 | 00:00:00 | | 2015-08-11 | 23,434,700 | 29.47 | 29.48 | 28.96 | 28.97 | 00:00:00 | | 2015-08-12 | 33,589,100 | 28.66 | 29.57 | 28.66 | 29.46 | 00:00:00 | | 2015-08-13 | 18,781,000 | 29.40 | 29.45 | 28.87 | 28.87 | 00:00:00 | | 2015-08-14 | 14,279,000 | 28.92 | 29.04 | 28.82 | 29.02 | 00:00:00 | | 2015-08-18 | 19,097,400 | 28.95 | 29.05 | 28.80 | 28.91 | 00:00:00 | | 2015-08-19 | 30,450,600 | 28.65 | 28.80 | 28.28 | 28.36 | 00:00:00 | | 2015-08-27 | 38,254,400 | 27.72 | 27.91 | 27.01 | 27.72 | 00:00:00 | | 2015-08-31 | 42,197,500 | 28.33 | 29.13 | 28.16 | 28.54 | 00:00:00 | | 2015-09-01 | 43,630,100 | 27.91 | 28.17 | 27.66 | 27.82 | 00:00:00 | | 2015-09-02 | 34,239,300 | 28.35 | 28.60 | 28.14 | 28.60 | 00:00:00 | | 2015-09-03 | 38,312,900 | 28.80 | 29.42 | 28.69 | 29.08 | 00:00:00 | | 2015-09-04 | 29,116,500 | 28.57 | 28.90 | 28.41 | 28.52 | 00:00:00 | | 2015-09-08 | 27,636,400 | 28.98 | 29.50 | 28.95 | 29.50 | 00:00:00 | | 2015-09-15 | 29,399,900 | 29.56 | 29.94 | 29.48 | 29.73 | 00:00:00 | | 2015-09-16 | 25,932,000 | 29.62 | 29.79 | 29.40 | 29.77 | 00:00:00 | | 2015-09-17 | 29,468,900 | 29.62 | 30.20 | 29.55 | 29.71 | 00:00:00 | | 2015-09-18 | 60,138,700 | 29.22 | 29.42 | 28.81 | 29.02 | 00:00:00 | | 2015-09-29 | 33,790,600 | 28.83 | 29.35 | 28.76 | 29.24 | 00:00:00 | | 2015-09-30 | 40,840,800 | 29.56 | 30.32 | 29.54 | 30.14 | 00:00:00 | | 2015-10-01 | 29,314,500 | 30.21 | 30.28 | 29.46 | 30.00 | 00:00:00 | | 2015-10-02 | 27,644,600 | 29.67 | 30.53 | 29.53 | 30.51 | 00:00:00 | | 2015-10-05 | 33,689,400 | 30.73 | 31.38 | 30.56 | 31.21 | 00:00:00 | | 2015-10-12 | 18,750,100 | 32.16 | 32.32 | 32.00 | 32.21 | 00:00:00 | | 2015-10-20 | 24,301,000 | 33.40 | 33.70 | 33.31 | 33.44 | 00:00:00 | | 2015-10-21 | 31,928,800 | 33.67 | 34.05 | 33.32 | 33.37 | 00:00:00 | | 2015-10-29 | 21,224,200 | 34.20 | 34.29 | 33.77 | 34.03 | 00:00:00 | | 2015-10-30 | 24,550,300 | 34.10 | 34.29 | 33.86 | 33.86 | 00:00:00 | | 2015-11-03 | 18,167,000 | 34.00 | 34.41 | 33.98 | 34.31 | 00:00:00 | | 2015-11-04 | 20,734,800 | 34.27 | 34.27 | 33.90 | 34.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
