|
 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 | | 2016-10-10 | 14,874,300 | 38.25 | 38.36 | 37.90 | 38.02 | 00:00:00 | | 2016-10-17 | 15,672,400 | 37.55 | 37.72 | 37.24 | 37.29 | 00:00:00 | | 2016-10-18 | 37,784,600 | 37.97 | 38.05 | 37.53 | 37.75 | 00:00:00 | | 2016-10-19 | 74,719,200 | 36.07 | 36.09 | 35.23 | 35.51 | 00:00:00 | | 2016-10-25 | 17,860,300 | 35.14 | 35.25 | 35.01 | 35.10 | 00:00:00 | | 2016-10-26 | 19,933,400 | 35.04 | 35.21 | 34.74 | 34.92 | 00:00:00 | | 2016-10-27 | 14,620,500 | 35.10 | 35.23 | 34.75 | 34.81 | 00:00:00 | | 2016-10-28 | 22,199,100 | 34.87 | 35.17 | 34.71 | 34.74 | 00:00:00 | | 2016-11-03 | 19,382,000 | 34.45 | 34.52 | 33.87 | 33.93 | 00:00:00 | | 2016-11-04 | 21,866,000 | 33.53 | 33.93 | 33.42 | 33.61 | 00:00:00 | | 2016-11-09 | 25,991,200 | 34.13 | 34.85 | 33.67 | 34.75 | 00:00:00 | | 2016-11-10 | 28,249,900 | 34.95 | 34.95 | 34.03 | 34.50 | 00:00:00 | | 2016-11-15 | 20,651,300 | 34.64 | 35.29 | 34.61 | 34.91 | 00:00:00 | | 2016-11-29 | 19,571,100 | 35.64 | 35.64 | 35.27 | 35.31 | 00:00:00 | | 2016-11-30 | 26,864,000 | 35.20 | 35.30 | 34.70 | 34.70 | 00:00:00 | | 2016-12-06 | 15,101,300 | 34.39 | 34.75 | 34.30 | 34.72 | 00:00:00 | | 2016-12-20 | 18,544,500 | 36.95 | 37.24 | 36.89 | 37.21 | 00:00:00 | | 2016-12-21 | 14,320,600 | 37.25 | 37.35 | 36.91 | 36.98 | 00:00:00 | | 2016-12-28 | 12,583,100 | 37.10 | 37.20 | 36.58 | 36.63 | 00:00:00 | | 2016-12-29 | 8,447,300 | 36.51 | 36.72 | 36.43 | 36.66 | 00:00:00 | | 2017-01-06 | 15,105,100 | 36.59 | 36.68 | 36.19 | 36.48 | 00:00:00 | | 2017-01-12 | 20,310,300 | 36.83 | 36.83 | 36.32 | 36.71 | 00:00:00 | | 2017-01-13 | 15,064,600 | 36.71 | 36.86 | 36.62 | 36.79 | 00:00:00 | | 2017-01-17 | 20,163,000 | 36.67 | 36.83 | 36.59 | 36.80 | 00:00:00 | | 2017-01-18 | 15,375,400 | 36.89 | 37.01 | 36.61 | 36.76 | 00:00:00 | | 2017-01-19 | 13,600,200 | 36.51 | 36.91 | 36.51 | 36.57 | 00:00:00 | | 2017-01-24 | 34,841,100 | 36.84 | 37.74 | 36.81 | 37.62 | 00:00:00 | | 2017-01-25 | 32,276,400 | 37.87 | 38.00 | 37.52 | 37.80 | 00:00:00 | | 2017-01-31 | 26,993,900 | 37.22 | 37.37 | 36.64 | 36.82 | 00:00:00 | | 2017-02-01 | 28,231,600 | 36.82 | 36.95 | 36.02 | 36.52 | 00:00:00 | | 2017-02-02 | 31,916,900 | 36.26 | 36.70 | 36.20 | 36.68 | 00:00:00 | | 2017-02-03 | 20,994,600 | 36.69 | 36.82 | 36.45 | 36.52 | 00:00:00 | | 2017-02-07 | 18,581,900 | 36.45 | 36.52 | 36.24 | 36.35 | 00:00:00 | | 2017-02-08 | 20,795,700 | 36.34 | 36.65 | 36.14 | 36.38 | 00:00:00 | | 2017-02-14 | 25,725,100 | 35.84 | 35.96 | 35.53 | 35.93 | 00:00:00 | | 2017-02-15 | 18,364,200 | 35.98 | 36.06 | 35.67 | 36.05 | 00:00:00 | | 2017-02-21 | 20,542,400 | 36.53 | 36.65 | 36.33 | 36.52 | 00:00:00 | | 2017-02-27 | 14,063,400 | 36.42 | 36.68 | 36.27 | 36.51 | 00:00:00 | | 2017-02-28 | 24,793,100 | 36.42 | 36.46 | 36.00 | 36.20 | 00:00:00 | | 2017-03-03 | 17,538,100 | 35.94 | 36.09 | 35.67 | 35.90 | 00:00:00 | | 2017-03-13 | 52,088,500 | 35.85 | 36.04 | 34.94 | 35.16 | 00:00:00 | | 2017-03-28 | 18,394,800 | 35.34 | 35.71 | 35.21 | 35.60 | 00:00:00 | | 2017-03-29 | 17,109,000 | 35.52 | 35.70 | 35.44 | 35.57 | 00:00:00 | | 2017-04-18 | 12,311,700 | 35.43 | 35.81 | 35.30 | 35.77 | 00:00:00 | | 2017-04-19 | 16,559,100 | 35.97 | 36.22 | 35.89 | 35.91 | 00:00:00 | | 2017-04-25 | 22,000,200 | 36.77 | 37.00 | 36.66 | 36.87 | 00:00:00 | | 2017-04-26 | 26,949,600 | 36.78 | 37.23 | 36.78 | 36.93 | 00:00:00 | | 2017-05-02 | 35,505,900 | 36.37 | 37.03 | 36.35 | 36.97 | 00:00:00 | | 2017-05-03 | 21,856,500 | 36.72 | 37.17 | 36.62 | 36.98 | 00:00:00 | | 2017-05-04 | 16,374,400 | 36.99 | 37.11 | 36.64 | 36.85 | 00:00:00 | | 2017-05-08 | 17,569,400 | 36.73 | 36.85 | 36.48 | 36.54 | 00:00:00 | | 2017-05-11 | 21,508,900 | 35.91 | 36.00 | 35.45 | 35.69 | 00:00:00 | | 2017-05-12 | 19,481,600 | 35.72 | 35.74 | 35.40 | 35.53 | 00:00:00 | | 2017-05-15 | 21,650,268 | 35.54 | 35.72 | 35.42 | 35.63 | 00:00:00 | | 2017-05-16 | 22,126,165 | 35.75 | 35.89 | 35.42 | 35.82 | 00:00:00 | | 2017-05-17 | 25,742,251 | 35.67 | 35.99 | 35.02 | 35.04 | 00:00:00 | | 2017-05-18 | 16,553,907 | 35.19 | 35.47 | 35.08 | 35.22 | 00:00:00 | | 2017-05-19 | 17,963,279 | 35.15 | 35.55 | 35.13 | 35.40 | 00:00:00 | | 2017-05-22 | 14,182,846 | 35.48 | 36.11 | 35.38 | 35.77 | 00:00:00 | | 2017-05-23 | 16,728,567 | 35.87 | 35.99 | 35.56 | 35.86 | 00:00:00 | | 2017-05-24 | 20,519,568 | 35.98 | 36.18 | 35.89 | 36.12 | 00:00:00 | | 2017-05-25 | 13,049,150 | 36.12 | 36.39 | 36.06 | 36.26 | 00:00:00 | | 2017-05-26 | 9,840,551 | 36.26 | 36.33 | 36.13 | 36.26 | 00:00:00 | | 2017-05-30 | 12,898,472 | 36.27 | 36.44 | 36.09 | 36.18 | 00:00:00 | | 2017-05-31 | 17,266,251 | 36.31 | 36.38 | 35.87 | 36.11 | 00:00:00 | | 2017-06-01 | 17,288,864 | 36.12 | 36.13 | 35.80 | 36.12 | 00:00:00 | | 2017-06-02 | 18,902,927 | 36.27 | 36.33 | 36.00 | 36.32 | 00:00:00 | | 2017-06-05 | 11,288,983 | 36.30 | 36.50 | 36.20 | 36.34 | 00:00:00 | | 2017-06-06 | 18,153,646 | 36.16 | 36.45 | 35.98 | 36.13 | 00:00:00 | | 2017-06-07 | 16,521,287 | 36.13 | 36.57 | 36.10 | 36.26 | 00:00:00 | | 2017-06-08 | 16,202,388 | 36.34 | 36.53 | 36.16 | 36.48 | 00:00:00 | | 2017-06-09 | 32,858,966 | 36.50 | 36.56 | 35.31 | 35.71 | 00:00:00 | | 2017-06-12 | 27,374,877 | 35.59 | 36.01 | 35.41 | 35.73 | 00:00:00 | | 2017-06-13 | 20,398,500 | 35.68 | 35.95 | 35.53 | 35.88 | 00:00:00 | | 2017-06-14 | 19,001,268 | 35.99 | 36.05 | 35.22 | 35.53 | 00:00:00 | | 2017-06-15 | 19,954,738 | 35.21 | 35.48 | 35.14 | 35.31 | 00:00:00 | | 2017-06-16 | 28,353,654 | 35.28 | 35.33 | 35.01 | 35.21 | 00:00:00 | | 2017-06-19 | 20,336,817 | 35.61 | 35.61 | 35.32 | 35.51 | 00:00:00 | | 2017-06-20 | 21,024,240 | 35.45 | 35.45 | 34.84 | 34.86 | 00:00:00 | | 2017-06-21 | 26,338,267 | 34.33 | 34.60 | 34.09 | 34.58 | 00:00:00 | | 2017-06-22 | 23,744,016 | 34.56 | 34.63 | 34.29 | 34.36 | 00:00:00 | | 2017-06-23 | 24,381,873 | 34.21 | 34.55 | 34.10 | 34.19 | 00:00:00 | | 2017-06-26 | 18,379,220 | 34.26 | 34.51 | 34.03 | 34.07 | 00:00:00 | | 2017-06-27 | 26,891,930 | 34.00 | 34.15 | 33.65 | 33.65 | 00:00:00 | | 2017-06-28 | 25,777,730 | 33.77 | 34.24 | 33.74 | 34.20 | 00:00:00 | | 2017-06-29 | 24,613,002 | 33.92 | 34.10 | 33.34 | 33.54 | 00:00:00 | | 2017-06-30 | 23,636,451 | 33.87 | 33.93 | 33.54 | 33.74 | 00:00:00 | | 2017-07-03 | 12,676,069 | 33.51 | 34.03 | 33.43 | 33.46 | 00:00:00 | | 2017-07-05 | 29,307,289 | 33.52 | 34.43 | 33.49 | 34.34 | 00:00:00 | | 2017-07-06 | 20,161,025 | 34.12 | 34.29 | 33.56 | 33.63 | 00:00:00 | | 2017-07-07 | 17,702,383 | 33.70 | 34.12 | 33.70 | 33.88 | 00:00:00 | | 2017-07-10 | 26,781,949 | 33.25 | 33.74 | 33.23 | 33.65 | 00:00:00 | | 2017-07-11 | 24,800,985 | 33.64 | 33.93 | 33.43 | 33.92 | 00:00:00 | | 2017-07-12 | 23,430,086 | 34.28 | 34.39 | 33.94 | 34.25 | 00:00:00 | | 2017-07-13 | 14,978,889 | 34.33 | 34.40 | 34.12 | 34.24 | 00:00:00 | | 2017-07-14 | 16,039,785 | 34.48 | 34.71 | 34.27 | 34.68 | 00:00:00 | | 2017-07-17 | 20,910,434 | 34.74 | 34.74 | 34.36 | 34.47 | 00:00:00 | | 2017-07-18 | 14,031,968 | 34.43 | 34.58 | 34.25 | 34.53 | 00:00:00 | | 2017-07-19 | 15,923,372 | 34.68 | 34.68 | 34.46 | 34.56 | 00:00:00 | | 2017-07-20 | 16,643,270 | 34.54 | 34.84 | 34.48 | 34.75 | 00:00:00 | | 2017-07-21 | 21,682,999 | 34.54 | 34.82 | 34.40 | 34.73 | 00:00:00 | | 2017-07-24 | 15,114,242 | 34.73 | 34.80 | 34.38 | 34.50 | 00:00:00 | | 2017-07-25 | 17,569,006 | 34.55 | 34.74 | 34.40 | 34.67 | 00:00:00 | | 2017-07-26 | 15,400,452 | 34.70 | 34.97 | 34.59 | 34.75 | 00:00:00 | | 2017-07-27 | 39,239,149 | 34.78 | 35.25 | 34.67 | 34.97 | 00:00:00 | | 2017-07-28 | 35,538,732 | 35.13 | 35.86 | 35.00 | 35.31 | 00:00:00 | | 2017-07-31 | 26,748,090 | 35.47 | 35.74 | 35.32 | 35.47 | 00:00:00 | | 2017-08-01 | 37,556,349 | 36.39 | 36.55 | 36.22 | 36.43 | 00:00:00 | | 2017-08-02 | 34,502,824 | 36.33 | 36.67 | 36.06 | 36.64 | 00:00:00 | | 2017-08-03 | 26,377,878 | 36.55 | 36.59 | 36.15 | 36.49 | 00:00:00 | | 2017-08-04 | 20,312,844 | 36.45 | 36.56 | 36.10 | 36.30 | 00:00:00 | | 2017-08-07 | 18,169,335 | 36.39 | 36.55 | 36.22 | 36.43 | 00:00:00 | | 2017-08-08 | 21,067,835 | 36.37 | 36.70 | 36.30 | 36.41 | 00:00:00 | | 2017-08-09 | 22,596,679 | 36.28 | 36.66 | 36.02 | 36.59 | 00:00:00 | | 2017-08-10 | 22,414,962 | 36.40 | 36.56 | 36.11 | 36.14 | 00:00:00 | | 2017-08-11 | 18,697,159 | 36.26 | 36.40 | 35.79 | 35.87 | 00:00:00 | | 2017-08-14 | 16,255,600 | 36.12 | 36.47 | 36.08 | 36.34 | 00:00:00 | | 2017-08-15 | 20,630,421 | 36.30 | 36.32 | 35.82 | 36.00 | 00:00:00 | | 2017-08-16 | 21,319,536 | 35.98 | 36.07 | 35.56 | 35.81 | 00:00:00 | | 2017-08-17 | 18,464,078 | 35.60 | 35.68 | 35.17 | 35.17 | 00:00:00 | | 2017-08-18 | 15,556,756 | 35.29 | 35.31 | 34.99 | 35.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
