|
 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 | | 2017-08-18 | 15,556,756 | 35.29 | 35.31 | 34.99 | 35.01 | 00:00:00 | | 2017-08-21 | 25,642,017 | 35.09 | 35.28 | 34.70 | 34.92 | 00:00:00 | | 2017-08-22 | 25,496,798 | 35.02 | 35.19 | 34.62 | 34.65 | 00:00:00 | | 2017-08-23 | 19,439,392 | 34.54 | 34.81 | 34.38 | 34.66 | 00:00:00 | | 2017-08-24 | 13,495,890 | 34.70 | 34.89 | 34.55 | 34.71 | 00:00:00 | | 2017-08-25 | 14,126,663 | 34.82 | 34.93 | 34.58 | 34.67 | 00:00:00 | | 2017-08-28 | 20,463,229 | 34.78 | 34.80 | 34.59 | 34.65 | 00:00:00 | | 2017-08-29 | 15,605,382 | 34.51 | 34.75 | 34.46 | 34.73 | 00:00:00 | | 2017-08-30 | 18,230,633 | 34.75 | 34.96 | 34.63 | 34.89 | 00:00:00 | | 2017-08-31 | 15,959,145 | 34.94 | 35.18 | 34.87 | 35.07 | 00:00:00 | | 2017-09-01 | 12,713,069 | 35.24 | 35.39 | 35.07 | 35.09 | 00:00:00 | | 2017-09-05 | 18,665,229 | 35.02 | 35.33 | 34.93 | 35.02 | 00:00:00 | | 2017-09-06 | 26,811,090 | 35.22 | 35.94 | 35.11 | 35.76 | 00:00:00 | | 2017-09-07 | 16,045,217 | 35.88 | 35.95 | 35.33 | 35.54 | 00:00:00 | | 2017-09-08 | 13,881,093 | 35.42 | 35.54 | 35.08 | 35.19 | 00:00:00 | | 2017-09-11 | 18,895,979 | 35.49 | 36.00 | 35.14 | 35.77 | 00:00:00 | | 2017-09-12 | 19,061,818 | 35.88 | 36.34 | 35.74 | 36.09 | 00:00:00 | | 2017-09-13 | 15,069,601 | 36.00 | 36.40 | 35.97 | 36.33 | 00:00:00 | | 2017-09-14 | 17,902,903 | 36.19 | 36.70 | 36.16 | 36.48 | 00:00:00 | | 2017-09-15 | 32,109,972 | 36.55 | 37.08 | 36.22 | 37.00 | 00:00:00 | | 2017-09-18 | 19,083,499 | 37.00 | 37.33 | 36.80 | 37.00 | 00:00:00 | | 2017-09-19 | 21,823,446 | 37.20 | 37.30 | 37.02 | 37.23 | 00:00:00 | | 2017-09-20 | 23,127,098 | 37.23 | 37.29 | 36.66 | 37.07 | 00:00:00 | | 2017-09-21 | 20,175,216 | 36.99 | 37.27 | 36.85 | 37.20 | 00:00:00 | | 2017-09-22 | 20,928,369 | 36.95 | 37.22 | 36.95 | 37.18 | 00:00:00 | | 2017-09-25 | 22,158,905 | 37.05 | 37.23 | 36.85 | 37.16 | 00:00:00 | | 2017-09-26 | 29,198,356 | 37.21 | 37.64 | 37.00 | 37.47 | 00:00:00 | | 2017-09-27 | 25,457,387 | 37.62 | 37.69 | 37.10 | 37.54 | 00:00:00 | | 2017-09-28 | 20,601,061 | 37.32 | 37.88 | 37.29 | 37.83 | 00:00:00 | | 2017-09-29 | 22,617,651 | 37.84 | 38.15 | 37.70 | 38.08 | 00:00:00 | | 2017-10-02 | 36,985,170 | 38.12 | 39.09 | 38.08 | 39.04 | 00:00:00 | | 2017-10-03 | 33,266,885 | 38.95 | 39.70 | 38.95 | 39.38 | 00:00:00 | | 2017-10-04 | 27,900,633 | 39.39 | 39.40 | 38.86 | 39.34 | 00:00:00 | | 2017-10-05 | 17,588,371 | 39.50 | 39.65 | 39.21 | 39.53 | 00:00:00 | | 2017-10-06 | 18,063,051 | 39.60 | 39.89 | 39.42 | 39.63 | 00:00:00 | | 2017-10-09 | 18,372,360 | 39.68 | 39.88 | 39.52 | 39.86 | 00:00:00 | | 2017-10-10 | 29,838,331 | 39.93 | 39.95 | 39.38 | 39.65 | 00:00:00 | | 2017-10-11 | 30,452,182 | 39.48 | 39.67 | 39.06 | 39.30 | 00:00:00 | | 2017-10-12 | 18,236,204 | 39.35 | 39.39 | 38.98 | 39.19 | 00:00:00 | | 2017-10-13 | 16,611,521 | 39.44 | 39.81 | 39.28 | 39.67 | 00:00:00 | | 2017-10-16 | 12,448,746 | 39.71 | 39.79 | 39.44 | 39.76 | 00:00:00 | | 2017-10-17 | 15,300,505 | 39.56 | 39.87 | 39.37 | 39.79 | 00:00:00 | | 2017-10-18 | 20,592,939 | 39.80 | 40.29 | 39.60 | 40.25 | 00:00:00 | | 2017-10-19 | 18,541,779 | 39.88 | 40.33 | 39.83 | 40.09 | 00:00:00 | | 2017-10-20 | 17,556,315 | 40.33 | 40.45 | 40.10 | 40.43 | 00:00:00 | | 2017-10-23 | 28,306,520 | 40.55 | 41.04 | 40.40 | 40.83 | 00:00:00 | | 2017-10-24 | 18,616,857 | 41.00 | 41.05 | 40.72 | 40.95 | 00:00:00 | | 2017-10-25 | 23,079,947 | 40.89 | 41.06 | 40.49 | 40.78 | 00:00:00 | | 2017-10-26 | 35,618,913 | 40.91 | 41.58 | 40.71 | 41.35 | 00:00:00 | | 2017-10-27 | 88,413,551 | 43.30 | 45.00 | 43.10 | 44.40 | 00:00:00 | | 2017-10-30 | 46,012,316 | 44.48 | 45.19 | 43.88 | 44.37 | 00:00:00 | | 2017-10-31 | 46,206,973 | 45.20 | 45.80 | 44.65 | 45.49 | 00:00:00 | | 2017-11-01 | 47,077,781 | 45.97 | 46.71 | 45.59 | 46.71 | 00:00:00 | | 2017-11-02 | 37,260,192 | 46.61 | 47.23 | 46.21 | 47.10 | 00:00:00 | | 2017-11-03 | 38,647,115 | 47.20 | 47.30 | 45.60 | 46.34 | 00:00:00 | | 2017-11-06 | 31,865,449 | 46.60 | 46.74 | 46.09 | 46.70 | 00:00:00 | | 2017-11-07 | 23,074,092 | 46.70 | 47.09 | 46.39 | 46.78 | 00:00:00 | | 2017-12-14 | 18,871,565 | 43.43 | 43.57 | 43.02 | 43.26 | 00:00:00 | | 2017-12-15 | 44,377,039 | 43.40 | 44.84 | 43.07 | 44.56 | 00:00:00 | | 2017-12-18 | 49,305,190 | 45.15 | 46.35 | 45.04 | 46.26 | 00:00:00 | | 2017-12-19 | 39,973,826 | 46.30 | 47.26 | 45.89 | 47.04 | 00:00:00 | | 2017-12-20 | 39,536,777 | 47.47 | 47.64 | 46.66 | 47.56 | 00:00:00 | | 2017-12-21 | 42,113,273 | 47.54 | 47.59 | 46.56 | 46.76 | 00:00:00 | | 2017-12-22 | 33,404,280 | 46.33 | 47.02 | 46.02 | 46.70 | 00:00:00 | | 2017-12-26 | 15,477,747 | 46.28 | 46.47 | 45.95 | 46.08 | 00:00:00 | | 2017-12-27 | 12,412,977 | 46.11 | 46.36 | 46.00 | 46.11 | 00:00:00 | | 2017-12-28 | 9,279,766 | 46.36 | 46.36 | 45.95 | 46.22 | 00:00:00 | | 2017-12-29 | 17,136,416 | 46.21 | 46.49 | 46.09 | 46.16 | 00:00:00 | | 2018-01-02 | 22,435,059 | 46.38 | 46.90 | 46.21 | 46.85 | 00:00:00 | | 2018-01-03 | 113,815,771 | 45.47 | 46.21 | 43.65 | 45.26 | 00:00:00 | | 2018-01-04 | 88,431,631 | 43.52 | 44.65 | 42.69 | 44.43 | 00:00:00 | | 2018-01-05 | 41,108,418 | 44.43 | 45.15 | 43.90 | 44.74 | 00:00:00 | | 2018-01-08 | 33,170,821 | 44.27 | 44.84 | 43.96 | 44.74 | 00:00:00 | | 2018-01-09 | 43,492,902 | 44.70 | 44.84 | 43.49 | 43.62 | 00:00:00 | | 2018-01-10 | 44,059,159 | 43.33 | 43.60 | 42.44 | 42.50 | 00:00:00 | | 2018-01-11 | 31,523,034 | 42.80 | 43.58 | 42.45 | 43.41 | 00:00:00 | | 2018-01-12 | 29,583,447 | 43.45 | 43.60 | 43.01 | 43.24 | 00:00:00 | | 2018-01-16 | 37,324,201 | 43.55 | 43.79 | 42.89 | 43.14 | 00:00:00 | | 2018-01-17 | 30,000,859 | 43.55 | 44.45 | 43.51 | 44.39 | 00:00:00 | | 2018-01-18 | 25,982,209 | 44.40 | 44.74 | 44.17 | 44.48 | 00:00:00 | | 2018-01-19 | 24,363,801 | 44.62 | 44.89 | 44.25 | 44.82 | 00:00:00 | | 2018-01-22 | 26,806,431 | 44.80 | 45.79 | 44.79 | 45.75 | 00:00:00 | | 2018-01-23 | 20,130,997 | 45.81 | 46.09 | 45.63 | 46.06 | 00:00:00 | | 2018-01-24 | 33,109,340 | 45.90 | 46.13 | 44.96 | 45.51 | 00:00:00 | | 2018-01-25 | 30,961,792 | 45.88 | 46.37 | 45.17 | 45.30 | 00:00:00 | | 2018-01-26 | 84,104,806 | 48.38 | 50.15 | 48.12 | 50.08 | 00:00:00 | | 2018-01-29 | 45,008,982 | 49.60 | 50.85 | 49.37 | 49.98 | 00:00:00 | | 2018-01-30 | 31,477,243 | 49.48 | 50.06 | 48.74 | 48.79 | 00:00:00 | | 2018-01-31 | 40,547,656 | 49.23 | 49.25 | 47.56 | 48.14 | 00:00:00 | | 2018-02-01 | 28,449,942 | 47.70 | 48.47 | 47.45 | 47.65 | 00:00:00 | | 2018-02-02 | 27,496,966 | 47.32 | 47.79 | 46.10 | 46.15 | 00:00:00 | | 2018-02-05 | 40,695,643 | 46.35 | 47.26 | 44.50 | 44.52 | 00:00:00 | | 2018-02-06 | 56,592,105 | 44.02 | 44.93 | 43.03 | 44.91 | 00:00:00 | | 2018-02-07 | 37,012,974 | 44.58 | 46.30 | 44.34 | 45.20 | 00:00:00 | | 2018-02-08 | 38,595,511 | 45.28 | 45.42 | 42.74 | 42.75 | 00:00:00 | | 2018-02-09 | 43,130,385 | 43.50 | 44.28 | 42.04 | 43.95 | 00:00:00 | | 2018-02-12 | 27,821,903 | 44.15 | 45.16 | 44.09 | 44.83 | 00:00:00 | | 2018-02-13 | 19,192,378 | 44.59 | 44.78 | 44.26 | 44.46 | 00:00:00 | | 2018-02-14 | 19,511,201 | 44.07 | 45.51 | 44.04 | 45.38 | 00:00:00 | | 2018-02-15 | 21,948,450 | 45.88 | 45.99 | 44.95 | 45.92 | 00:00:00 | | 2018-02-16 | 21,133,346 | 45.82 | 46.59 | 45.51 | 45.56 | 00:00:00 | | 2018-02-20 | 25,140,384 | 45.46 | 46.71 | 45.39 | 46.32 | 00:00:00 | | 2018-02-21 | 26,160,344 | 46.67 | 47.06 | 45.92 | 45.94 | 00:00:00 | | 2018-02-22 | 16,447,235 | 46.14 | 46.56 | 45.62 | 45.80 | 00:00:00 | | 2018-02-23 | 25,243,762 | 46.34 | 47.79 | 46.31 | 47.73 | 00:00:00 | | 2018-02-26 | 25,774,143 | 48.20 | 49.13 | 48.10 | 49.11 | 00:00:00 | | 2018-02-27 | 42,654,658 | 49.37 | 50.90 | 49.31 | 49.91 | 00:00:00 | | 2018-02-28 | 33,888,511 | 50.18 | 50.34 | 49.28 | 49.29 | 00:00:00 | | 2018-03-01 | 36,326,639 | 49.50 | 49.72 | 47.47 | 47.84 | 00:00:00 | | 2018-03-02 | 33,310,592 | 47.20 | 49.05 | 46.96 | 48.98 | 00:00:00 | | 2018-03-05 | 30,826,521 | 48.57 | 49.80 | 48.04 | 49.75 | 00:00:00 | | 2018-03-06 | 39,132,300 | 50.16 | 51.33 | 50.15 | 50.71 | 00:00:00 | | 2018-03-07 | 31,801,943 | 50.18 | 51.49 | 50.10 | 51.32 | 00:00:00 | | 2018-03-08 | 28,132,301 | 51.79 | 52.08 | 50.47 | 50.74 | 00:00:00 | | 2018-03-09 | 30,943,178 | 51.27 | 52.30 | 51.00 | 52.19 | 00:00:00 | | 2018-03-12 | 31,475,368 | 51.86 | 51.95 | 50.50 | 51.52 | 00:00:00 | | 2018-03-13 | 44,646,094 | 52.52 | 53.78 | 51.39 | 51.78 | 00:00:00 | | 2018-03-14 | 24,049,899 | 52.06 | 52.18 | 51.31 | 51.86 | 00:00:00 | | 2018-03-15 | 24,474,918 | 52.23 | 52.30 | 50.88 | 50.88 | 00:00:00 | | 2018-03-16 | 38,948,825 | 51.17 | 51.70 | 50.99 | 51.17 | 00:00:00 | | 2018-03-19 | 27,562,085 | 50.74 | 51.23 | 49.93 | 50.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
