|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 42,888,200 | 28.56 | 28.62 | 27.67 | 28.35 | 00:00:00 | | 2002-05-29 | 35,346,600 | 27.88 | 27.99 | 27.25 | 27.27 | 00:00:00 | | 2002-05-30 | 40,982,400 | 27.01 | 27.71 | 26.60 | 27.42 | 00:00:00 | | 2002-05-31 | 38,515,500 | 27.92 | 28.43 | 27.41 | 27.62 | 00:00:00 | | 2002-06-03 | 34,869,600 | 27.43 | 27.72 | 26.44 | 26.62 | 00:00:00 | | 2002-06-04 | 49,303,700 | 26.23 | 27.52 | 26.22 | 27.50 | 00:00:00 | | 2002-06-05 | 41,646,700 | 27.60 | 28.20 | 26.89 | 28.18 | 00:00:00 | | 2002-06-06 | 53,854,700 | 27.50 | 27.58 | 26.70 | 27.00 | 00:00:00 | | 2002-06-07 | 151,697,500 | 22.34 | 22.75 | 21.70 | 22.00 | 00:00:00 | | 2002-06-10 | 67,962,100 | 22.28 | 22.29 | 20.99 | 21.07 | 00:00:00 | | 2002-06-11 | 69,932,400 | 21.44 | 21.89 | 20.18 | 20.22 | 00:00:00 | | 2002-06-12 | 76,957,400 | 20.11 | 21.60 | 20.00 | 21.58 | 00:00:00 | | 2002-06-13 | 49,372,400 | 21.61 | 21.97 | 21.00 | 21.11 | 00:00:00 | | 2002-06-14 | 50,410,100 | 20.55 | 21.38 | 20.06 | 21.28 | 00:00:00 | | 2002-06-17 | 53,044,600 | 21.66 | 22.57 | 21.35 | 22.56 | 00:00:00 | | 2002-06-18 | 51,943,800 | 22.14 | 22.99 | 22.01 | 22.02 | 00:00:00 | | 2002-06-19 | 65,481,800 | 20.96 | 21.21 | 20.02 | 20.09 | 00:00:00 | | 2002-06-20 | 76,656,900 | 20.12 | 20.60 | 19.22 | 19.24 | 00:00:00 | | 2002-06-21 | 80,815,300 | 19.08 | 19.64 | 18.40 | 18.73 | 00:00:00 | | 2002-06-24 | 70,345,000 | 18.42 | 19.96 | 18.39 | 19.33 | 00:00:00 | | 2002-06-25 | 68,249,700 | 19.79 | 19.98 | 18.30 | 18.32 | 00:00:00 | | 2002-06-26 | 84,988,500 | 17.50 | 18.89 | 17.45 | 18.61 | 00:00:00 | | 2002-06-27 | 72,620,200 | 18.90 | 18.96 | 17.87 | 18.65 | 00:00:00 | | 2002-06-28 | 63,858,200 | 18.71 | 19.32 | 18.11 | 18.27 | 00:00:00 | | 2002-07-01 | 48,681,300 | 18.35 | 18.77 | 17.49 | 17.54 | 00:00:00 | | 2002-07-02 | 77,807,700 | 17.46 | 17.81 | 16.46 | 16.57 | 00:00:00 | | 2002-07-03 | 63,562,800 | 16.27 | 17.78 | 16.26 | 17.75 | 00:00:00 | | 2002-07-05 | 34,149,100 | 18.70 | 19.61 | 18.60 | 19.54 | 00:00:00 | | 2002-07-08 | 57,648,600 | 19.26 | 19.58 | 18.07 | 18.50 | 00:00:00 | | 2002-07-09 | 53,507,600 | 18.28 | 18.45 | 17.75 | 17.96 | 00:00:00 | | 2002-07-10 | 73,848,000 | 18.26 | 18.28 | 16.77 | 16.81 | 00:00:00 | | 2002-07-11 | 89,828,400 | 16.74 | 18.30 | 16.51 | 18.25 | 00:00:00 | | 2002-07-12 | 74,887,900 | 18.80 | 18.88 | 17.71 | 17.99 | 00:00:00 | | 2002-07-15 | 79,892,000 | 18.04 | 19.15 | 17.43 | 19.12 | 00:00:00 | | 2002-07-16 | 98,863,000 | 18.56 | 19.45 | 18.14 | 18.36 | 00:00:00 | | 2002-07-17 | 96,553,800 | 19.30 | 19.88 | 18.81 | 19.44 | 00:00:00 | | 2002-07-18 | 57,109,500 | 19.26 | 19.75 | 19.00 | 19.19 | 00:00:00 | | 2002-07-19 | 62,042,100 | 18.70 | 19.46 | 18.50 | 18.65 | 00:00:00 | | 2002-07-22 | 77,366,100 | 18.47 | 19.20 | 18.25 | 18.26 | 00:00:00 | | 2002-07-23 | 71,030,900 | 18.40 | 18.74 | 17.76 | 17.81 | 00:00:00 | | 2002-07-24 | 83,101,300 | 17.25 | 18.72 | 17.03 | 18.70 | 00:00:00 | | 2002-07-25 | 80,606,500 | 18.26 | 18.70 | 17.10 | 17.48 | 00:00:00 | | 2002-07-26 | 57,020,100 | 17.68 | 18.20 | 17.02 | 17.81 | 00:00:00 | | 2002-07-29 | 55,085,100 | 18.33 | 18.90 | 18.00 | 18.89 | 00:00:00 | | 2002-07-30 | 60,407,100 | 18.57 | 19.11 | 18.25 | 18.97 | 00:00:00 | | 2002-07-31 | 54,030,300 | 18.92 | 18.97 | 18.01 | 18.79 | 00:00:00 | | 2002-08-01 | 55,134,100 | 18.72 | 18.85 | 17.46 | 17.56 | 00:00:00 | | 2002-08-02 | 55,576,300 | 17.56 | 17.56 | 16.52 | 16.71 | 00:00:00 | | 2002-08-05 | 59,625,800 | 16.68 | 17.01 | 15.82 | 15.88 | 00:00:00 | | 2002-08-06 | 83,272,800 | 16.33 | 17.93 | 16.17 | 17.13 | 00:00:00 | | 2002-08-07 | 71,381,700 | 17.99 | 18.15 | 16.63 | 17.72 | 00:00:00 | | 2002-08-08 | 60,914,400 | 17.59 | 18.42 | 17.03 | 18.38 | 00:00:00 | | 2002-08-09 | 45,576,200 | 17.92 | 18.26 | 17.62 | 17.86 | 00:00:00 | | 2002-08-12 | 35,477,300 | 17.20 | 17.61 | 17.00 | 17.53 | 00:00:00 | | 2002-08-13 | 48,730,600 | 17.40 | 17.99 | 16.69 | 16.70 | 00:00:00 | | 2002-08-14 | 55,038,600 | 16.92 | 18.32 | 16.72 | 18.29 | 00:00:00 | | 2002-08-15 | 51,558,800 | 18.34 | 18.80 | 18.02 | 18.61 | 00:00:00 | | 2002-08-16 | 54,921,500 | 18.06 | 19.02 | 17.98 | 18.75 | 00:00:00 | | 2002-08-19 | 51,720,400 | 18.61 | 19.63 | 18.44 | 19.46 | 00:00:00 | | 2002-08-20 | 45,347,100 | 19.18 | 19.32 | 18.75 | 18.97 | 00:00:00 | | 2002-08-21 | 57,883,400 | 19.23 | 19.67 | 18.80 | 19.59 | 00:00:00 | | 2002-08-22 | 55,744,000 | 19.43 | 19.50 | 18.89 | 19.15 | 00:00:00 | | 2002-08-23 | 48,371,600 | 18.84 | 18.84 | 17.89 | 17.96 | 00:00:00 | | 2002-08-26 | 46,069,000 | 18.10 | 18.22 | 17.61 | 18.13 | 00:00:00 | | 2002-08-27 | 60,623,500 | 17.91 | 17.96 | 17.15 | 17.18 | 00:00:00 | | 2002-08-28 | 55,663,700 | 17.11 | 17.44 | 16.77 | 16.84 | 00:00:00 | | 2002-08-29 | 50,516,700 | 16.58 | 17.45 | 16.51 | 17.14 | 00:00:00 | | 2002-08-30 | 32,857,100 | 16.89 | 17.08 | 16.65 | 16.67 | 00:00:00 | | 2002-09-03 | 58,140,400 | 16.47 | 16.50 | 15.85 | 15.86 | 00:00:00 | | 2002-09-04 | 66,790,200 | 15.81 | 16.17 | 15.58 | 16.11 | 00:00:00 | | 2002-09-05 | 86,969,600 | 15.81 | 15.83 | 15.03 | 15.11 | 00:00:00 | | 2002-09-06 | 77,957,400 | 16.40 | 16.55 | 16.11 | 16.22 | 00:00:00 | | 2002-09-09 | 51,444,400 | 16.03 | 16.34 | 15.69 | 16.08 | 00:00:00 | | 2002-09-10 | 57,279,400 | 16.19 | 16.64 | 16.10 | 16.47 | 00:00:00 | | 2002-09-11 | 45,864,800 | 16.73 | 17.04 | 16.58 | 16.62 | 00:00:00 | | 2002-09-12 | 48,750,200 | 16.36 | 16.38 | 15.67 | 15.70 | 00:00:00 | | 2002-09-13 | 44,670,900 | 15.70 | 16.20 | 15.64 | 16.03 | 00:00:00 | | 2002-09-16 | 41,224,000 | 15.99 | 16.14 | 15.54 | 15.70 | 00:00:00 | | 2002-09-17 | 55,756,400 | 16.16 | 16.35 | 15.50 | 15.57 | 00:00:00 | | 2002-09-18 | 51,894,800 | 15.22 | 15.65 | 15.00 | 15.28 | 00:00:00 | | 2002-09-19 | 56,278,400 | 15.02 | 15.55 | 14.90 | 14.98 | 00:00:00 | | 2002-09-20 | 76,653,900 | 15.11 | 15.18 | 14.82 | 14.90 | 00:00:00 | | 2002-09-23 | 62,986,100 | 14.72 | 14.73 | 14.10 | 14.13 | 00:00:00 | | 2002-09-24 | 84,156,500 | 14.00 | 15.00 | 13.90 | 14.34 | 00:00:00 | | 2002-09-25 | 72,720,800 | 14.56 | 15.49 | 14.43 | 15.20 | 00:00:00 | | 2002-09-26 | 72,311,200 | 15.64 | 15.69 | 14.73 | 15.15 | 00:00:00 | | 2002-09-27 | 65,195,700 | 14.99 | 15.29 | 14.49 | 14.62 | 00:00:00 | | 2002-09-30 | 76,123,100 | 14.25 | 14.29 | 13.67 | 13.89 | 00:00:00 | | 2002-10-01 | 68,218,600 | 14.05 | 14.70 | 13.85 | 14.67 | 00:00:00 | | 2002-10-02 | 78,381,500 | 14.77 | 15.21 | 14.24 | 14.30 | 00:00:00 | | 2002-10-03 | 61,416,800 | 14.29 | 14.59 | 13.80 | 13.84 | 00:00:00 | | 2002-10-04 | 65,440,500 | 14.15 | 14.33 | 13.59 | 13.71 | 00:00:00 | | 2002-10-07 | 56,912,400 | 13.73 | 14.26 | 13.64 | 13.82 | 00:00:00 | | 2002-10-08 | 85,399,200 | 14.04 | 14.09 | 13.09 | 13.22 | 00:00:00 | | 2002-10-09 | 81,753,200 | 13.00 | 13.81 | 12.95 | 13.46 | 00:00:00 | | 2002-10-10 | 83,505,000 | 13.49 | 14.42 | 13.49 | 14.18 | 00:00:00 | | 2002-10-11 | 77,757,500 | 14.39 | 15.25 | 14.15 | 15.22 | 00:00:00 | | 2002-10-14 | 48,236,600 | 14.92 | 15.19 | 14.60 | 15.10 | 00:00:00 | | 2002-10-15 | 109,131,100 | 15.94 | 16.55 | 15.12 | 16.52 | 00:00:00 | | 2002-10-16 | 155,210,300 | 13.53 | 14.12 | 13.42 | 13.54 | 00:00:00 | | 2002-10-17 | 103,266,700 | 14.22 | 14.29 | 13.91 | 14.23 | 00:00:00 | | 2002-10-18 | 73,323,700 | 14.24 | 14.50 | 13.69 | 14.46 | 00:00:00 | | 2002-10-21 | 87,945,600 | 14.22 | 15.53 | 14.15 | 15.45 | 00:00:00 | | 2002-10-22 | 74,188,700 | 14.85 | 15.47 | 14.74 | 15.12 | 00:00:00 | | 2002-10-23 | 91,799,700 | 15.07 | 16.28 | 15.02 | 16.16 | 00:00:00 | | 2002-10-24 | 86,356,300 | 16.35 | 16.66 | 15.57 | 15.63 | 00:00:00 | | 2002-10-25 | 69,819,200 | 15.69 | 16.60 | 15.59 | 16.59 | 00:00:00 | | 2002-10-28 | 85,986,500 | 17.13 | 17.28 | 16.54 | 16.81 | 00:00:00 | | 2002-10-29 | 79,050,400 | 16.70 | 16.93 | 16.05 | 16.40 | 00:00:00 | | 2002-10-30 | 80,766,700 | 16.58 | 17.38 | 16.39 | 16.99 | 00:00:00 | | 2002-10-31 | 77,160,500 | 17.11 | 17.51 | 16.82 | 17.30 | 00:00:00 | | 2002-11-01 | 85,017,800 | 17.10 | 18.48 | 16.91 | 18.30 | 00:00:00 | | 2002-11-04 | 80,962,600 | 18.87 | 19.23 | 18.43 | 18.77 | 00:00:00 | | 2002-11-05 | 71,532,500 | 18.36 | 18.77 | 17.71 | 18.35 | 00:00:00 | | 2002-11-06 | 81,286,600 | 18.49 | 19.23 | 18.24 | 19.15 | 00:00:00 | | 2002-11-07 | 66,486,000 | 18.68 | 19.08 | 18.20 | 18.44 | 00:00:00 | | 2002-11-08 | 49,747,500 | 18.37 | 18.88 | 18.05 | 18.15 | 00:00:00 | | 2002-11-11 | 40,879,200 | 17.96 | 18.16 | 17.27 | 17.34 | 00:00:00 | | 2002-11-12 | 54,639,500 | 17.52 | 18.31 | 17.50 | 17.79 | 00:00:00 | | 2002-11-13 | 65,938,300 | 17.62 | 18.23 | 17.53 | 18.12 | 00:00:00 | | 2002-11-14 | 64,924,500 | 18.87 | 19.29 | 18.60 | 19.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
