|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-07 | 5,402,640 | 46.91 | 47.48 | 46.73 | 47.11 | 00:00:00 | 2018-09-10 | 21,522,362 | 46.56 | 46.76 | 46.23 | 46.30 | 00:00:00 | 2018-09-11 | 32,455,320 | 46.00 | 46.03 | 44.89 | 44.93 | 00:00:00 | 2018-09-12 | 29,778,722 | 44.56 | 44.98 | 44.06 | 44.93 | 00:00:00 | 2018-09-13 | 18,657,116 | 45.68 | 45.85 | 45.11 | 45.57 | 00:00:00 | 2018-09-14 | 22,998,666 | 45.78 | 45.97 | 45.35 | 45.54 | 00:00:00 | 2018-09-17 | 17,603,171 | 45.29 | 45.90 | 45.19 | 45.42 | 00:00:00 | 2018-09-18 | 20,528,084 | 45.58 | 46.53 | 45.41 | 46.10 | 00:00:00 | 2018-09-19 | 15,918,914 | 46.09 | 46.44 | 45.89 | 46.15 | 00:00:00 | 2018-09-20 | 21,999,267 | 46.78 | 47.36 | 46.52 | 47.20 | 00:00:00 | 2018-09-21 | 52,650,601 | 47.12 | 47.42 | 46.37 | 46.66 | 00:00:00 | 2018-09-24 | 17,846,994 | 46.31 | 47.00 | 46.15 | 46.91 | 00:00:00 | 2018-09-25 | 22,027,104 | 46.22 | 46.39 | 45.80 | 45.91 | 00:00:00 | 2018-09-26 | 23,957,663 | 46.04 | 46.30 | 45.58 | 45.70 | 00:00:00 | 2018-09-27 | 15,415,535 | 45.91 | 46.17 | 45.73 | 45.88 | 00:00:00 | 2018-09-28 | 46,223,464 | 45.62 | 47.75 | 45.46 | 47.29 | 00:00:00 | 2018-10-01 | 23,797,630 | 46.79 | 47.22 | 46.20 | 46.45 | 00:00:00 | 2018-10-02 | 42,121,090 | 47.51 | 48.88 | 47.32 | 48.10 | 00:00:00 | 2018-10-03 | 39,211,946 | 48.62 | 49.72 | 48.56 | 48.76 | 00:00:00 | 2018-10-04 | 30,108,253 | 48.84 | 48.86 | 47.62 | 48.13 | 00:00:00 | 2018-10-05 | 28,901,448 | 48.23 | 48.34 | 46.66 | 47.03 | 00:00:00 | 2018-10-08 | 19,376,820 | 46.96 | 47.35 | 46.52 | 47.03 | 00:00:00 | 2018-10-09 | 23,285,714 | 47.18 | 47.62 | 46.54 | 46.55 | 00:00:00 | 2018-10-10 | 41,639,556 | 46.06 | 46.12 | 44.80 | 44.80 | 00:00:00 | 2018-10-11 | 43,648,820 | 45.15 | 45.61 | 43.73 | 44.23 | 00:00:00 | 2018-10-12 | 32,087,385 | 45.27 | 45.34 | 44.23 | 44.88 | 00:00:00 | 2018-10-15 | 21,632,953 | 44.63 | 45.14 | 44.44 | 44.53 | 00:00:00 | 2018-10-16 | 21,471,984 | 44.90 | 46.01 | 44.83 | 45.94 | 00:00:00 | 2018-10-17 | 23,124,370 | 46.00 | 46.33 | 45.54 | 45.89 | 00:00:00 | 2018-10-18 | 26,310,880 | 45.65 | 45.75 | 44.83 | 44.97 | 00:00:00 | 2018-10-19 | 8,071,039 | 45.02 | 45.17 | 44.55 | 44.66 | 00:00:00 | 2018-10-22 | 34,234,534 | 44.50 | 45.34 | 44.10 | 45.01 | 00:00:00 | 2018-10-23 | 38,590,347 | 44.18 | 45.09 | 43.91 | 44.50 | 00:00:00 | 2018-10-24 | 33,631,803 | 44.16 | 44.36 | 42.36 | 42.42 | 00:00:00 | 2018-10-25 | 48,255,281 | 43.54 | 44.94 | 43.28 | 44.31 | 00:00:00 | 2018-10-26 | 67,280,359 | 45.59 | 46.44 | 44.70 | 45.69 | 00:00:00 | 2018-10-29 | 35,732,223 | 46.50 | 46.75 | 44.44 | 45.40 | 00:00:00 | 2018-10-30 | 43,975,214 | 45.53 | 47.88 | 45.46 | 47.76 | 00:00:00 | 2018-10-31 | 33,369,091 | 48.29 | 48.56 | 46.83 | 46.88 | 00:00:00 | 2018-11-01 | 28,335,329 | 46.95 | 48.47 | 46.86 | 48.22 | 00:00:00 | 2018-11-02 | 30,629,872 | 48.13 | 48.25 | 46.75 | 47.11 | 00:00:00 | 2018-11-05 | 23,751,221 | 47.34 | 48.25 | 46.92 | 47.97 | 00:00:00 | 2018-11-06 | 23,839,582 | 47.80 | 47.92 | 47.03 | 47.25 | 00:00:00 | 2018-11-07 | 29,913,193 | 47.63 | 48.75 | 47.59 | 48.72 | 00:00:00 | 2018-11-08 | 26,581,744 | 48.49 | 49.29 | 48.46 | 48.99 | 00:00:00 | 2018-11-09 | 21,761,447 | 48.79 | 49.03 | 47.87 | 48.11 | 00:00:00 | 2018-11-12 | 24,412,843 | 47.71 | 47.80 | 46.60 | 46.65 | 00:00:00 | 2018-11-13 | 29,315,924 | 46.99 | 48.25 | 46.99 | 47.39 | 00:00:00 | 2018-11-14 | 25,632,731 | 47.85 | 47.97 | 46.89 | 47.09 | 00:00:00 | 2018-11-15 | 28,675,031 | 47.01 | 48.24 | 46.72 | 48.11 | 00:00:00 | 2018-11-16 | 31,670,572 | 47.77 | 49.05 | 47.69 | 48.83 | 00:00:00 | 2018-11-19 | 26,859,030 | 48.61 | 49.15 | 47.78 | 48.00 | 00:00:00 | 2018-11-20 | 29,200,847 | 47.40 | 48.12 | 47.09 | 47.39 | 00:00:00 | 2018-11-21 | 19,011,435 | 47.85 | 47.88 | 47.02 | 47.03 | 00:00:00 | 2018-11-23 | 8,906,879 | 46.69 | 47.07 | 46.52 | 46.54 | 00:00:00 | 2018-11-26 | 2,716,294 | 47.27 | 47.34 | 46.83 | 47.18 | 00:00:00 | 2018-11-27 | 27,621,025 | 46.94 | 48.22 | 46.59 | 48.07 | 00:00:00 | 2018-11-28 | 28,003,222 | 47.94 | 48.88 | 47.65 | 48.86 | 00:00:00 | 2018-11-29 | 23,592,512 | 48.49 | 48.56 | 47.63 | 47.70 | 00:00:00 | 2018-11-30 | 43,312,603 | 47.95 | 49.32 | 47.56 | 49.31 | 00:00:00 | 2018-12-03 | 29,970,471 | 50.00 | 50.50 | 49.53 | 50.13 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|