|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 64,924,500 | 18.87 | 19.29 | 18.60 | 19.21 | 00:00:00 | 2002-11-15 | 73,472,600 | 18.48 | 18.92 | 18.10 | 18.80 | 00:00:00 | 2002-11-18 | 52,772,600 | 19.08 | 19.18 | 18.48 | 18.55 | 00:00:00 | 2002-11-19 | 51,321,400 | 18.31 | 18.58 | 18.01 | 18.15 | 00:00:00 | 2002-11-20 | 64,934,300 | 18.24 | 19.17 | 18.08 | 19.15 | 00:00:00 | 2002-11-21 | 90,938,900 | 19.40 | 20.37 | 19.35 | 20.21 | 00:00:00 | 2002-11-22 | 59,559,700 | 19.81 | 20.39 | 19.61 | 20.05 | 00:00:00 | 2002-11-25 | 53,680,200 | 20.05 | 20.56 | 19.90 | 20.48 | 00:00:00 | 2002-11-26 | 70,854,100 | 20.51 | 20.70 | 20.00 | 20.20 | 00:00:00 | 2002-11-27 | 50,910,900 | 20.57 | 21.10 | 20.40 | 20.90 | 00:00:00 | 2002-11-29 | 20,667,400 | 21.19 | 21.30 | 20.60 | 20.88 | 00:00:00 | 2002-12-02 | 83,017,000 | 21.88 | 22.09 | 20.77 | 21.05 | 00:00:00 | 2002-12-03 | 53,659,700 | 20.90 | 20.91 | 20.15 | 20.31 | 00:00:00 | 2002-12-04 | 75,039,800 | 19.40 | 20.05 | 19.30 | 19.67 | 00:00:00 | 2002-12-05 | 87,944,700 | 20.07 | 20.15 | 18.88 | 18.96 | 00:00:00 | 2002-12-06 | 71,640,400 | 18.61 | 19.02 | 18.38 | 18.71 | 00:00:00 | 2002-12-09 | 71,922,900 | 18.45 | 18.50 | 17.64 | 17.68 | 00:00:00 | 2002-12-10 | 58,576,400 | 17.83 | 18.50 | 17.72 | 18.13 | 00:00:00 | 2002-12-11 | 55,585,900 | 17.94 | 18.41 | 17.76 | 18.16 | 00:00:00 | 2002-12-12 | 54,295,800 | 18.41 | 18.58 | 17.95 | 18.19 | 00:00:00 | 2002-12-13 | 53,468,200 | 17.85 | 18.00 | 17.56 | 17.58 | 00:00:00 | 2002-12-16 | 51,245,600 | 17.69 | 18.24 | 17.60 | 18.22 | 00:00:00 | 2002-12-17 | 52,191,400 | 18.19 | 18.31 | 17.75 | 17.89 | 00:00:00 | 2002-12-18 | 54,053,300 | 17.54 | 17.60 | 17.02 | 17.13 | 00:00:00 | 2002-12-19 | 59,466,800 | 16.98 | 17.48 | 16.65 | 17.00 | 00:00:00 | 2002-12-20 | 69,088,400 | 17.16 | 17.41 | 16.95 | 17.01 | 00:00:00 | 2002-12-23 | 35,447,500 | 16.86 | 17.40 | 16.83 | 17.21 | 00:00:00 | 2002-12-24 | 21,515,900 | 17.02 | 17.15 | 16.78 | 16.78 | 00:00:00 | 2002-12-26 | 29,989,200 | 16.89 | 17.24 | 16.63 | 16.69 | 00:00:00 | 2002-12-27 | 31,252,300 | 16.58 | 16.84 | 16.29 | 16.40 | 00:00:00 | 2002-12-30 | 56,796,600 | 16.44 | 16.55 | 15.74 | 15.76 | 00:00:00 | 2002-12-31 | 49,986,600 | 15.71 | 15.82 | 15.42 | 15.57 | 00:00:00 | 2003-01-02 | 57,135,100 | 16.02 | 16.73 | 15.66 | 16.69 | 00:00:00 | 2003-01-03 | 50,271,500 | 16.67 | 16.85 | 16.34 | 16.54 | 00:00:00 | 2003-01-06 | 57,114,300 | 16.70 | 17.46 | 16.60 | 17.18 | 00:00:00 | 2003-01-07 | 63,853,500 | 17.51 | 17.65 | 17.00 | 17.36 | 00:00:00 | 2003-01-08 | 55,719,700 | 17.17 | 17.30 | 16.59 | 16.68 | 00:00:00 | 2003-01-09 | 58,692,700 | 16.88 | 17.38 | 16.86 | 17.06 | 00:00:00 | 2003-01-10 | 54,995,200 | 17.04 | 17.50 | 16.86 | 17.42 | 00:00:00 | 2003-01-13 | 66,865,000 | 17.85 | 17.98 | 17.23 | 17.38 | 00:00:00 | 2003-01-14 | 80,562,500 | 17.56 | 17.84 | 17.34 | 17.79 | 00:00:00 | 2003-01-15 | 99,754,800 | 17.94 | 18.01 | 17.34 | 17.35 | 00:00:00 | 2003-01-16 | 54,420,100 | 17.45 | 17.53 | 17.11 | 17.20 | 00:00:00 | 2003-01-17 | 67,963,800 | 16.89 | 16.95 | 16.28 | 16.34 | 00:00:00 | 2003-01-21 | 57,401,500 | 16.27 | 16.59 | 16.23 | 16.29 | 00:00:00 | 2003-01-22 | 60,169,100 | 16.21 | 16.69 | 16.15 | 16.25 | 00:00:00 | 2003-01-23 | 51,948,900 | 16.53 | 16.78 | 16.19 | 16.67 | 00:00:00 | 2003-01-24 | 60,831,600 | 16.44 | 16.49 | 15.75 | 15.85 | 00:00:00 | 2003-01-27 | 56,559,500 | 15.49 | 16.13 | 15.48 | 15.88 | 00:00:00 | 2003-01-28 | 58,387,000 | 16.10 | 16.28 | 15.80 | 16.03 | 00:00:00 | 2003-01-29 | 63,040,400 | 15.94 | 16.69 | 15.70 | 16.66 | 00:00:00 | 2003-01-30 | 55,537,500 | 16.63 | 16.70 | 15.76 | 15.78 | 00:00:00 | 2003-01-31 | 65,637,900 | 15.39 | 15.85 | 15.14 | 15.66 | 00:00:00 | 2003-02-03 | 43,773,800 | 15.65 | 15.98 | 15.50 | 15.78 | 00:00:00 | 2003-02-04 | 41,066,900 | 15.57 | 15.78 | 15.33 | 15.64 | 00:00:00 | 2003-02-05 | 50,881,700 | 15.77 | 16.15 | 15.50 | 15.58 | 00:00:00 | 2003-02-06 | 47,355,000 | 15.49 | 15.71 | 15.26 | 15.41 | 00:00:00 | 2003-02-07 | 49,537,900 | 15.53 | 15.63 | 14.89 | 15.05 | 00:00:00 | 2003-02-10 | 52,977,000 | 15.07 | 15.45 | 14.88 | 15.27 | 00:00:00 | 2003-02-11 | 47,251,200 | 15.39 | 15.53 | 15.06 | 15.34 | 00:00:00 | 2003-02-12 | 38,401,800 | 15.28 | 15.42 | 15.11 | 15.15 | 00:00:00 | 2003-02-13 | 54,625,400 | 15.33 | 15.60 | 15.10 | 15.53 | 00:00:00 | 2003-02-14 | 54,749,800 | 15.68 | 16.20 | 15.53 | 16.15 | 00:00:00 | 2003-02-18 | 50,500,400 | 16.41 | 16.75 | 16.18 | 16.73 | 00:00:00 | 2003-02-19 | 51,793,600 | 16.99 | 17.06 | 16.50 | 16.78 | 00:00:00 | 2003-02-20 | 52,122,900 | 17.08 | 17.10 | 16.82 | 16.96 | 00:00:00 | 2003-02-21 | 61,341,900 | 17.04 | 17.05 | 16.42 | 16.79 | 00:00:00 | 2003-02-24 | 49,143,300 | 16.68 | 17.10 | 16.52 | 16.54 | 00:00:00 | 2003-02-25 | 58,507,600 | 16.29 | 16.79 | 16.00 | 16.73 | 00:00:00 | 2003-02-26 | 53,413,000 | 16.52 | 16.85 | 16.11 | 16.24 | 00:00:00 | 2003-02-27 | 50,289,500 | 16.38 | 16.77 | 16.30 | 16.70 | 00:00:00 | 2003-02-28 | 65,249,200 | 16.98 | 17.29 | 16.81 | 17.25 | 00:00:00 | 2003-03-03 | 58,274,100 | 17.13 | 17.31 | 16.58 | 16.66 | 00:00:00 | 2003-03-04 | 50,779,600 | 16.69 | 16.91 | 16.48 | 16.62 | 00:00:00 | 2003-03-05 | 49,337,000 | 16.66 | 17.09 | 16.60 | 16.98 | 00:00:00 | 2003-03-06 | 56,422,200 | 16.86 | 16.99 | 16.57 | 16.66 | 00:00:00 | 2003-03-07 | 91,034,200 | 15.86 | 16.19 | 15.72 | 16.01 | 00:00:00 | 2003-03-10 | 57,545,600 | 15.92 | 16.10 | 15.71 | 15.90 | 00:00:00 | 2003-03-11 | 49,677,600 | 15.97 | 16.10 | 15.81 | 15.85 | 00:00:00 | 2003-03-12 | 61,890,000 | 15.81 | 16.21 | 15.59 | 16.17 | 00:00:00 | 2003-03-13 | 78,008,100 | 16.62 | 17.36 | 16.40 | 17.35 | 00:00:00 | 2003-03-14 | 73,086,100 | 17.41 | 17.44 | 16.88 | 17.17 | 00:00:00 | 2003-03-17 | 77,678,200 | 17.00 | 18.18 | 16.94 | 18.06 | 00:00:00 | 2003-03-18 | 62,210,200 | 18.17 | 18.29 | 17.78 | 18.25 | 00:00:00 | 2003-03-19 | 64,608,400 | 18.09 | 18.20 | 17.67 | 17.98 | 00:00:00 | 2003-03-20 | 68,798,500 | 17.87 | 18.61 | 17.80 | 18.27 | 00:00:00 | 2003-03-21 | 73,448,400 | 18.69 | 19.01 | 18.50 | 18.92 | 00:00:00 | 2003-03-24 | 64,780,300 | 18.08 | 18.32 | 17.81 | 17.82 | 00:00:00 | 2003-03-25 | 60,596,500 | 17.93 | 18.24 | 17.65 | 18.04 | 00:00:00 | 2003-03-26 | 44,360,100 | 17.99 | 18.05 | 17.80 | 17.89 | 00:00:00 | 2003-03-27 | 46,430,300 | 17.61 | 17.82 | 17.42 | 17.58 | 00:00:00 | 2003-03-28 | 37,304,200 | 17.42 | 17.65 | 17.20 | 17.22 | 00:00:00 | 2003-03-31 | 66,443,100 | 16.65 | 16.82 | 16.26 | 16.28 | 00:00:00 | 2003-04-01 | 45,993,300 | 16.38 | 16.65 | 16.28 | 16.42 | 00:00:00 | 2003-04-02 | 56,811,800 | 17.00 | 17.60 | 17.00 | 17.52 | 00:00:00 | 2003-04-03 | 55,164,700 | 17.62 | 18.00 | 17.45 | 17.57 | 00:00:00 | 2003-04-04 | 56,633,700 | 17.63 | 17.68 | 16.85 | 17.05 | 00:00:00 | 2003-04-07 | 59,299,000 | 18.05 | 18.09 | 17.35 | 17.35 | 00:00:00 | 2003-04-08 | 48,778,100 | 17.39 | 17.48 | 16.94 | 17.10 | 00:00:00 | 2003-04-09 | 56,516,400 | 17.15 | 17.43 | 16.65 | 16.68 | 00:00:00 | 2003-04-10 | 44,893,000 | 16.86 | 16.98 | 16.56 | 16.88 | 00:00:00 | 2003-04-11 | 41,744,200 | 17.25 | 17.38 | 16.64 | 16.74 | 00:00:00 | 2003-04-14 | 41,620,500 | 16.82 | 17.20 | 16.65 | 17.16 | 00:00:00 | 2003-04-15 | 62,708,600 | 17.13 | 17.34 | 16.92 | 17.13 | 00:00:00 | 2003-04-16 | 106,294,400 | 17.96 | 18.32 | 17.80 | 18.16 | 00:00:00 | 2003-04-17 | 68,959,100 | 17.99 | 18.69 | 17.89 | 18.66 | 00:00:00 | 2003-04-21 | 50,354,700 | 18.55 | 18.79 | 18.29 | 18.65 | 00:00:00 | 2003-04-22 | 60,474,700 | 18.29 | 19.02 | 18.24 | 19.00 | 00:00:00 | 2003-04-23 | 63,125,000 | 19.05 | 19.56 | 18.89 | 19.48 | 00:00:00 | 2003-04-24 | 65,451,700 | 19.35 | 19.35 | 18.69 | 18.95 | 00:00:00 | 2003-04-25 | 60,849,000 | 18.55 | 18.59 | 18.06 | 18.28 | 00:00:00 | 2003-04-28 | 51,125,000 | 18.34 | 18.88 | 18.18 | 18.75 | 00:00:00 | 2003-04-29 | 60,841,900 | 18.97 | 19.27 | 18.70 | 18.92 | 00:00:00 | 2003-04-30 | 64,415,500 | 18.84 | 18.91 | 18.36 | 18.40 | 00:00:00 | 2003-05-01 | 52,929,100 | 18.37 | 18.76 | 18.30 | 18.53 | 00:00:00 | 2003-05-02 | 59,571,700 | 18.55 | 19.08 | 18.39 | 19.03 | 00:00:00 | 2003-05-05 | 55,276,200 | 19.24 | 19.43 | 18.97 | 19.02 | 00:00:00 | 2003-05-06 | 62,109,200 | 18.98 | 19.68 | 18.93 | 19.53 | 00:00:00 | 2003-05-07 | 53,515,100 | 19.28 | 19.54 | 19.06 | 19.20 | 00:00:00 | 2003-05-08 | 54,055,600 | 18.92 | 19.27 | 18.84 | 18.87 | 00:00:00 | 2003-05-09 | 51,872,500 | 19.33 | 19.58 | 19.17 | 19.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|