|
 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 | | 2018-03-19 | 27,562,085 | 50.74 | 51.23 | 49.93 | 50.83 | 00:00:00 | | 2018-03-20 | 21,674,287 | 50.88 | 51.81 | 50.85 | 51.55 | 00:00:00 | | 2018-03-21 | 22,984,769 | 51.55 | 52.17 | 51.17 | 51.56 | 00:00:00 | | 2018-03-22 | 30,650,151 | 50.74 | 51.96 | 50.60 | 50.83 | 00:00:00 | | 2018-03-23 | 36,741,700 | 50.59 | 50.99 | 49.36 | 49.36 | 00:00:00 | | 2018-03-26 | 37,527,480 | 50.74 | 52.49 | 50.32 | 52.48 | 00:00:00 | | 2018-03-27 | 37,076,576 | 53.01 | 53.25 | 50.78 | 51.19 | 00:00:00 | | 2018-03-28 | 37,970,859 | 50.50 | 50.70 | 49.01 | 49.60 | 00:00:00 | | 2018-03-29 | 45,265,805 | 49.98 | 52.08 | 49.87 | 52.08 | 00:00:00 | | 2018-04-02 | 67,187,824 | 51.69 | 52.04 | 47.29 | 48.92 | 00:00:00 | | 2018-04-03 | 39,432,360 | 49.00 | 49.96 | 48.41 | 49.75 | 00:00:00 | | 2018-04-04 | 30,370,046 | 48.10 | 50.16 | 48.01 | 49.99 | 00:00:00 | | 2018-04-05 | 25,115,351 | 50.01 | 50.72 | 49.97 | 50.38 | 00:00:00 | | 2018-04-06 | 28,215,164 | 49.79 | 50.40 | 48.50 | 48.79 | 00:00:00 | | 2018-04-09 | 31,436,989 | 49.16 | 51.11 | 49.16 | 49.55 | 00:00:00 | | 2018-04-10 | 26,417,762 | 51.12 | 51.49 | 50.34 | 51.27 | 00:00:00 | | 2018-04-11 | 17,568,432 | 50.99 | 51.73 | 50.82 | 51.10 | 00:00:00 | | 2018-04-12 | 29,781,357 | 51.49 | 53.27 | 51.45 | 52.72 | 00:00:00 | | 2018-04-13 | 20,884,874 | 53.06 | 53.21 | 51.60 | 51.86 | 00:00:00 | | 2018-04-16 | 18,855,458 | 52.29 | 52.53 | 51.79 | 52.40 | 00:00:00 | | 2018-04-17 | 21,228,696 | 52.91 | 53.70 | 52.89 | 53.54 | 00:00:00 | | 2018-04-18 | 22,164,679 | 53.52 | 54.36 | 53.34 | 53.61 | 00:00:00 | | 2018-04-19 | 25,422,376 | 52.95 | 52.96 | 51.61 | 52.22 | 00:00:00 | | 2018-04-20 | 26,910,093 | 52.17 | 52.28 | 50.88 | 51.53 | 00:00:00 | | 2018-04-23 | 21,706,733 | 51.69 | 51.89 | 50.85 | 51.10 | 00:00:00 | | 2018-04-24 | 42,494,668 | 51.87 | 53.64 | 51.14 | 51.45 | 00:00:00 | | 2018-04-25 | 25,752,805 | 51.86 | 52.10 | 50.60 | 51.38 | 00:00:00 | | 2018-04-26 | 39,575,029 | 52.26 | 53.27 | 52.07 | 53.05 | 00:00:00 | | 2018-04-27 | 69,888,148 | 55.44 | 55.79 | 52.23 | 52.73 | 00:00:00 | | 2018-04-30 | 36,029,193 | 52.56 | 53.37 | 51.21 | 51.62 | 00:00:00 | | 2018-05-01 | 27,600,758 | 51.64 | 53.42 | 51.44 | 53.33 | 00:00:00 | | 2018-05-02 | 25,778,328 | 53.09 | 53.20 | 52.15 | 52.31 | 00:00:00 | | 2018-05-03 | 28,560,967 | 51.89 | 52.56 | 51.21 | 52.28 | 00:00:00 | | 2018-05-04 | 25,642,474 | 51.62 | 52.84 | 51.00 | 52.78 | 00:00:00 | | 2018-05-07 | 20,285,746 | 52.86 | 53.58 | 52.83 | 53.33 | 00:00:00 | | 2018-05-08 | 21,026,793 | 53.29 | 53.63 | 52.80 | 53.63 | 00:00:00 | | 2018-05-09 | 19,827,532 | 53.76 | 54.37 | 53.19 | 54.34 | 00:00:00 | | 2018-05-10 | 18,715,910 | 54.55 | 55.00 | 54.10 | 54.98 | 00:00:00 | | 2018-05-11 | 15,405,004 | 54.62 | 55.19 | 54.43 | 54.67 | 00:00:00 | | 2018-05-14 | 21,878,199 | 54.77 | 55.24 | 54.74 | 54.90 | 00:00:00 | | 2018-05-15 | 21,712,649 | 54.58 | 54.75 | 53.56 | 53.92 | 00:00:00 | | 2018-05-16 | 16,260,459 | 54.17 | 54.70 | 53.96 | 54.64 | 00:00:00 | | 2018-05-17 | 16,872,598 | 54.55 | 55.44 | 54.42 | 54.81 | 00:00:00 | | 2018-05-18 | 23,679,944 | 54.53 | 54.54 | 53.47 | 53.50 | 00:00:00 | | 2018-05-21 | 25,367,377 | 54.36 | 55.22 | 53.86 | 54.32 | 00:00:00 | | 2018-05-22 | 19,009,588 | 54.73 | 55.05 | 54.05 | 54.45 | 00:00:00 | | 2018-05-23 | 20,555,425 | 54.00 | 55.23 | 53.84 | 55.21 | 00:00:00 | | 2018-05-24 | 19,667,095 | 55.18 | 55.30 | 54.13 | 54.75 | 00:00:00 | | 2018-05-25 | 18,549,989 | 54.80 | 55.50 | 54.54 | 55.44 | 00:00:00 | | 2018-05-29 | 24,253,509 | 55.12 | 55.81 | 54.81 | 55.32 | 00:00:00 | | 2018-05-30 | 24,711,519 | 55.89 | 56.20 | 55.62 | 55.68 | 00:00:00 | | 2018-05-31 | 30,886,631 | 55.67 | 55.86 | 55.06 | 55.20 | 00:00:00 | | 2018-06-01 | 31,183,166 | 55.84 | 57.10 | 55.80 | 57.08 | 00:00:00 | | 2018-06-04 | 22,459,405 | 57.01 | 57.60 | 56.78 | 56.83 | 00:00:00 | | 2018-06-05 | 15,822,556 | 56.90 | 57.12 | 56.22 | 56.50 | 00:00:00 | | 2018-06-06 | 22,948,447 | 56.53 | 57.06 | 56.08 | 57.03 | 00:00:00 | | 2018-06-07 | 27,596,110 | 56.92 | 57.00 | 55.62 | 55.88 | 00:00:00 | | 2018-06-08 | 30,822,854 | 55.56 | 55.70 | 54.66 | 55.05 | 00:00:00 | | 2018-06-11 | 25,752,361 | 54.80 | 55.09 | 54.26 | 54.52 | 00:00:00 | | 2018-06-12 | 23,294,943 | 54.87 | 55.03 | 54.22 | 54.82 | 00:00:00 | | 2018-06-13 | 22,631,436 | 54.98 | 55.70 | 54.91 | 55.03 | 00:00:00 | | 2018-06-14 | 23,419,829 | 55.45 | 55.86 | 55.18 | 55.54 | 00:00:00 | | 2018-06-15 | 39,194,688 | 55.17 | 55.38 | 54.58 | 55.11 | 00:00:00 | | 2018-06-18 | 40,729,867 | 54.30 | 54.30 | 52.34 | 53.22 | 00:00:00 | | 2018-06-19 | 9,326,501 | 52.14 | 52.51 | 51.88 | 52.16 | 00:00:00 | | 2018-06-20 | 21,403,035 | 53.19 | 53.75 | 52.69 | 53.46 | 00:00:00 | | 2018-06-21 | 44,435,555 | 54.38 | 54.53 | 51.94 | 52.19 | 00:00:00 | | 2018-06-22 | 34,682,074 | 52.62 | 53.09 | 52.30 | 52.50 | 00:00:00 | | 2018-06-25 | 45,356,466 | 51.17 | 51.75 | 49.91 | 50.71 | 00:00:00 | | 2018-06-26 | 37,543,003 | 49.95 | 50.41 | 49.36 | 49.67 | 00:00:00 | | 2018-06-27 | 33,338,795 | 49.34 | 50.06 | 48.75 | 48.76 | 00:00:00 | | 2018-06-28 | 29,055,690 | 48.58 | 49.49 | 48.50 | 49.25 | 00:00:00 | | 2018-06-29 | 28,906,523 | 49.53 | 50.11 | 49.50 | 49.71 | 00:00:00 | | 2018-07-02 | 23,755,548 | 49.04 | 50.27 | 48.83 | 50.20 | 00:00:00 | | 2018-07-03 | 16,327,904 | 50.58 | 50.86 | 49.43 | 49.47 | 00:00:00 | | 2018-07-05 | 26,163,528 | 49.98 | 50.96 | 49.75 | 50.75 | 00:00:00 | | 2018-07-06 | 19,968,048 | 50.77 | 51.50 | 50.40 | 51.37 | 00:00:00 | | 2018-07-09 | 21,343,667 | 51.64 | 51.89 | 51.00 | 51.86 | 00:00:00 | | 2018-07-10 | 9,801,039 | 52.10 | 52.26 | 51.84 | 52.02 | 00:00:00 | | 2018-07-11 | 18,665,554 | 51.69 | 51.87 | 51.19 | 51.20 | 00:00:00 | | 2018-07-12 | 20,292,712 | 52.05 | 52.48 | 51.73 | 52.35 | 00:00:00 | | 2018-07-13 | 13,750,255 | 52.40 | 52.42 | 51.76 | 52.22 | 00:00:00 | | 2018-07-16 | 15,951,549 | 52.15 | 52.32 | 51.87 | 52.01 | 00:00:00 | | 2018-07-17 | 15,754,472 | 51.05 | 51.88 | 51.01 | 51.75 | 00:00:00 | | 2018-07-18 | 14,649,019 | 51.87 | 51.97 | 51.47 | 51.72 | 00:00:00 | | 2018-07-19 | 15,954,636 | 51.60 | 52.01 | 51.05 | 51.98 | 00:00:00 | | 2018-07-20 | 17,387,554 | 51.83 | 52.07 | 51.33 | 51.91 | 00:00:00 | | 2018-07-23 | 15,945,470 | 51.77 | 52.50 | 51.33 | 52.31 | 00:00:00 | | 2018-07-24 | 17,788,677 | 52.76 | 53.30 | 52.08 | 52.18 | 00:00:00 | | 2018-07-25 | 19,892,991 | 52.21 | 52.45 | 51.09 | 52.43 | 00:00:00 | | 2018-07-26 | 28,282,484 | 52.45 | 53.18 | 51.87 | 52.16 | 00:00:00 | | 2018-07-27 | 67,816,656 | 48.76 | 49.20 | 47.48 | 47.68 | 00:00:00 | | 2018-07-30 | 35,696,572 | 47.63 | 47.99 | 46.43 | 47.69 | 00:00:00 | | 2018-07-31 | 36,581,201 | 48.24 | 48.68 | 47.69 | 48.10 | 00:00:00 | | 2018-08-01 | 28,060,679 | 48.06 | 48.91 | 48.00 | 48.81 | 00:00:00 | | 2018-08-02 | 26,452,493 | 48.50 | 49.52 | 48.20 | 49.48 | 00:00:00 | | 2018-08-03 | 22,008,160 | 49.50 | 49.78 | 49.17 | 49.63 | 00:00:00 | | 2018-08-06 | 26,669,005 | 48.77 | 49.31 | 48.32 | 49.30 | 00:00:00 | | 2018-08-07 | 28,322,714 | 49.43 | 49.83 | 49.41 | 49.70 | 00:00:00 | | 2018-08-08 | 21,997,841 | 49.60 | 50.13 | 49.44 | 49.96 | 00:00:00 | | 2018-08-09 | 23,795,628 | 49.86 | 50.60 | 49.72 | 50.14 | 00:00:00 | | 2018-08-10 | 28,712,389 | 48.51 | 49.17 | 48.30 | 48.85 | 00:00:00 | | 2018-08-13 | 17,070,585 | 48.92 | 49.24 | 48.38 | 48.45 | 00:00:00 | | 2018-08-14 | 23,061,591 | 48.67 | 48.76 | 47.65 | 48.12 | 00:00:00 | | 2018-08-15 | 26,739,870 | 47.78 | 48.00 | 46.90 | 47.46 | 00:00:00 | | 2018-08-16 | 24,358,040 | 47.75 | 47.95 | 47.05 | 47.17 | 00:00:00 | | 2018-08-17 | 26,381,992 | 47.00 | 47.39 | 46.33 | 47.10 | 00:00:00 | | 2018-08-20 | 24,334,042 | 47.05 | 47.12 | 46.19 | 46.50 | 00:00:00 | | 2018-08-21 | 19,254,336 | 46.66 | 47.85 | 46.64 | 47.62 | 00:00:00 | | 2018-08-22 | 23,097,026 | 47.25 | 47.35 | 46.92 | 47.05 | 00:00:00 | | 2018-08-23 | 31,343,206 | 46.86 | 47.17 | 46.71 | 46.98 | 00:00:00 | | 2018-08-24 | 18,214,708 | 47.29 | 47.89 | 47.08 | 47.66 | 00:00:00 | | 2018-08-27 | 17,170,257 | 48.00 | 48.39 | 47.63 | 48.35 | 00:00:00 | | 2018-08-28 | 13,472,427 | 48.55 | 48.79 | 48.31 | 48.57 | 00:00:00 | | 2018-08-29 | 13,479,099 | 48.70 | 48.86 | 48.40 | 48.75 | 00:00:00 | | 2018-08-30 | 16,418,812 | 48.52 | 48.83 | 48.09 | 48.24 | 00:00:00 | | 2018-08-31 | 16,483,981 | 47.96 | 48.56 | 47.92 | 48.43 | 00:00:00 | | 2018-09-04 | 15,682,894 | 48.38 | 48.43 | 47.56 | 47.96 | 00:00:00 | | 2018-09-05 | 20,857,150 | 47.75 | 48.12 | 47.47 | 47.72 | 00:00:00 | | 2018-09-06 | 19,315,068 | 47.76 | 47.96 | 47.21 | 47.26 | 00:00:00 | | 2018-09-07 | 5,402,640 | 46.91 | 47.48 | 46.73 | 47.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
