|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 51,872,500 | 19.33 | 19.58 | 19.17 | 19.58 | 00:00:00 | | 2003-05-12 | 68,815,600 | 19.48 | 20.03 | 19.43 | 19.99 | 00:00:00 | | 2003-05-13 | 46,439,800 | 19.79 | 19.96 | 19.65 | 19.83 | 00:00:00 | | 2003-05-14 | 57,713,200 | 19.91 | 19.97 | 19.30 | 19.66 | 00:00:00 | | 2003-05-15 | 71,834,200 | 19.85 | 20.11 | 19.61 | 20.00 | 00:00:00 | | 2003-05-16 | 56,693,900 | 19.70 | 20.00 | 19.45 | 19.50 | 00:00:00 | | 2003-05-19 | 59,059,300 | 19.15 | 19.31 | 18.63 | 18.67 | 00:00:00 | | 2003-05-20 | 56,797,200 | 18.67 | 18.85 | 18.51 | 18.66 | 00:00:00 | | 2003-05-21 | 49,470,700 | 18.79 | 18.89 | 18.57 | 18.84 | 00:00:00 | | 2003-05-22 | 60,999,000 | 18.93 | 19.06 | 18.73 | 18.77 | 00:00:00 | | 2003-05-23 | 36,898,400 | 18.77 | 18.99 | 18.72 | 18.81 | 00:00:00 | | 2003-05-27 | 71,371,300 | 18.69 | 19.79 | 18.67 | 19.78 | 00:00:00 | | 2003-05-28 | 69,176,900 | 19.85 | 20.10 | 19.61 | 19.74 | 00:00:00 | | 2003-05-29 | 122,283,700 | 19.80 | 20.97 | 19.78 | 20.83 | 00:00:00 | | 2003-05-30 | 69,245,000 | 20.87 | 21.01 | 20.44 | 20.82 | 00:00:00 | | 2003-06-02 | 73,472,400 | 21.00 | 21.16 | 20.30 | 20.38 | 00:00:00 | | 2003-06-03 | 67,898,600 | 20.36 | 21.12 | 20.18 | 21.10 | 00:00:00 | | 2003-06-04 | 79,271,300 | 21.03 | 21.50 | 20.85 | 21.38 | 00:00:00 | | 2003-06-05 | 88,161,800 | 21.09 | 21.95 | 20.80 | 21.84 | 00:00:00 | | 2003-06-06 | 105,871,500 | 22.46 | 22.92 | 21.74 | 21.76 | 00:00:00 | | 2003-06-09 | 50,303,400 | 21.59 | 21.78 | 21.14 | 21.67 | 00:00:00 | | 2003-06-10 | 52,440,200 | 21.91 | 21.98 | 21.47 | 21.97 | 00:00:00 | | 2003-06-11 | 54,241,500 | 21.53 | 21.96 | 21.40 | 21.89 | 00:00:00 | | 2003-06-12 | 59,508,600 | 22.01 | 22.34 | 21.88 | 22.14 | 00:00:00 | | 2003-06-13 | 58,853,400 | 21.96 | 22.06 | 21.20 | 21.36 | 00:00:00 | | 2003-06-16 | 52,015,900 | 21.50 | 21.94 | 21.32 | 21.87 | 00:00:00 | | 2003-06-17 | 50,766,600 | 21.97 | 22.01 | 21.38 | 21.45 | 00:00:00 | | 2003-06-18 | 62,519,500 | 21.30 | 21.97 | 21.14 | 21.75 | 00:00:00 | | 2003-06-19 | 69,563,700 | 21.66 | 21.92 | 21.12 | 21.12 | 00:00:00 | | 2003-06-20 | 78,909,400 | 21.34 | 21.42 | 20.64 | 20.67 | 00:00:00 | | 2003-06-23 | 59,628,100 | 20.70 | 20.97 | 20.05 | 20.36 | 00:00:00 | | 2003-06-24 | 63,799,700 | 20.11 | 20.74 | 20.04 | 20.45 | 00:00:00 | | 2003-06-25 | 61,250,600 | 20.53 | 20.83 | 19.99 | 20.04 | 00:00:00 | | 2003-06-26 | 52,904,900 | 20.30 | 20.76 | 20.15 | 20.63 | 00:00:00 | | 2003-06-27 | 63,348,200 | 20.70 | 21.13 | 20.53 | 20.57 | 00:00:00 | | 2003-06-30 | 51,457,500 | 21.14 | 21.30 | 20.59 | 20.81 | 00:00:00 | | 2003-07-01 | 64,496,600 | 20.87 | 21.50 | 20.51 | 21.41 | 00:00:00 | | 2003-07-02 | 74,291,500 | 21.66 | 22.32 | 21.47 | 22.21 | 00:00:00 | | 2003-07-03 | 40,502,400 | 21.97 | 22.31 | 21.71 | 21.72 | 00:00:00 | | 2003-07-07 | 56,553,100 | 22.24 | 22.98 | 22.17 | 22.91 | 00:00:00 | | 2003-07-08 | 64,980,800 | 22.83 | 23.40 | 22.67 | 23.15 | 00:00:00 | | 2003-07-09 | 78,521,900 | 23.30 | 23.99 | 23.25 | 23.48 | 00:00:00 | | 2003-07-10 | 63,261,600 | 23.07 | 23.30 | 22.61 | 22.91 | 00:00:00 | | 2003-07-11 | 46,535,400 | 23.29 | 23.50 | 23.07 | 23.34 | 00:00:00 | | 2003-07-14 | 76,909,400 | 24.27 | 24.58 | 23.85 | 24.02 | 00:00:00 | | 2003-07-15 | 102,323,700 | 24.44 | 24.77 | 23.67 | 24.10 | 00:00:00 | | 2003-07-16 | 128,925,700 | 25.24 | 25.50 | 24.82 | 25.31 | 00:00:00 | | 2003-07-17 | 71,736,800 | 24.69 | 25.10 | 24.60 | 24.93 | 00:00:00 | | 2003-07-18 | 65,296,900 | 25.10 | 25.15 | 24.15 | 24.66 | 00:00:00 | | 2003-07-21 | 52,851,200 | 24.60 | 24.63 | 23.95 | 24.06 | 00:00:00 | | 2003-07-22 | 61,074,300 | 24.39 | 24.53 | 24.05 | 24.42 | 00:00:00 | | 2003-07-23 | 49,058,200 | 24.37 | 24.90 | 24.26 | 24.81 | 00:00:00 | | 2003-07-24 | 58,119,100 | 25.15 | 25.17 | 23.95 | 23.97 | 00:00:00 | | 2003-07-25 | 52,627,700 | 24.17 | 24.94 | 23.73 | 24.91 | 00:00:00 | | 2003-07-28 | 45,462,200 | 24.92 | 25.13 | 24.61 | 24.76 | 00:00:00 | | 2003-07-29 | 68,217,600 | 24.81 | 25.23 | 24.70 | 24.90 | 00:00:00 | | 2003-07-30 | 40,786,200 | 24.86 | 24.87 | 24.28 | 24.49 | 00:00:00 | | 2003-07-31 | 68,692,100 | 24.80 | 25.35 | 24.68 | 24.89 | 00:00:00 | | 2003-08-01 | 48,494,900 | 24.78 | 25.07 | 24.73 | 25.02 | 00:00:00 | | 2003-08-04 | 53,570,000 | 24.91 | 25.23 | 24.39 | 25.13 | 00:00:00 | | 2003-08-05 | 51,979,800 | 25.12 | 25.12 | 24.23 | 24.27 | 00:00:00 | | 2003-08-06 | 57,799,000 | 24.10 | 24.55 | 23.81 | 24.14 | 00:00:00 | | 2003-08-07 | 48,517,800 | 23.94 | 24.30 | 23.86 | 23.99 | 00:00:00 | | 2003-08-08 | 57,453,600 | 24.15 | 24.22 | 23.33 | 23.58 | 00:00:00 | | 2003-08-11 | 41,624,600 | 23.62 | 24.13 | 23.58 | 23.90 | 00:00:00 | | 2003-08-12 | 48,475,100 | 24.09 | 24.40 | 23.82 | 24.37 | 00:00:00 | | 2003-08-13 | 51,882,500 | 24.50 | 25.00 | 24.30 | 24.71 | 00:00:00 | | 2003-08-14 | 51,830,000 | 24.80 | 25.17 | 24.55 | 25.14 | 00:00:00 | | 2003-08-15 | 21,622,800 | 25.09 | 25.25 | 24.81 | 25.05 | 00:00:00 | | 2003-08-18 | 59,081,000 | 25.10 | 26.23 | 25.05 | 26.19 | 00:00:00 | | 2003-08-19 | 55,966,300 | 26.37 | 26.54 | 25.92 | 26.47 | 00:00:00 | | 2003-08-20 | 47,210,300 | 26.14 | 26.74 | 26.13 | 26.36 | 00:00:00 | | 2003-08-21 | 66,434,900 | 26.69 | 26.78 | 26.01 | 26.39 | 00:00:00 | | 2003-08-22 | 120,604,100 | 28.16 | 29.04 | 27.32 | 27.39 | 00:00:00 | | 2003-08-25 | 52,037,500 | 27.56 | 27.76 | 27.07 | 27.24 | 00:00:00 | | 2003-08-26 | 65,213,400 | 26.96 | 27.74 | 26.68 | 27.71 | 00:00:00 | | 2003-08-27 | 58,217,200 | 27.61 | 28.08 | 27.42 | 28.02 | 00:00:00 | | 2003-08-28 | 48,631,600 | 28.10 | 28.35 | 27.85 | 28.30 | 00:00:00 | | 2003-08-29 | 41,986,600 | 28.18 | 28.65 | 28.04 | 28.59 | 00:00:00 | | 2003-09-02 | 58,841,200 | 28.77 | 28.84 | 28.17 | 28.74 | 00:00:00 | | 2003-09-03 | 60,714,800 | 28.94 | 28.97 | 28.04 | 28.22 | 00:00:00 | | 2003-09-04 | 63,744,700 | 28.32 | 28.74 | 28.04 | 28.60 | 00:00:00 | | 2003-09-05 | 68,429,900 | 28.83 | 29.10 | 28.37 | 28.71 | 00:00:00 | | 2003-09-08 | 52,154,000 | 28.88 | 29.20 | 28.80 | 29.18 | 00:00:00 | | 2003-09-09 | 49,792,900 | 29.00 | 29.13 | 28.66 | 28.79 | 00:00:00 | | 2003-09-10 | 57,999,300 | 28.44 | 28.49 | 27.63 | 27.66 | 00:00:00 | | 2003-09-11 | 56,654,900 | 27.62 | 28.35 | 27.29 | 28.03 | 00:00:00 | | 2003-09-12 | 51,931,600 | 27.81 | 28.39 | 27.55 | 28.34 | 00:00:00 | | 2003-09-15 | 36,350,400 | 28.33 | 28.45 | 27.91 | 27.99 | 00:00:00 | | 2003-09-16 | 48,748,000 | 28.08 | 28.99 | 28.02 | 28.91 | 00:00:00 | | 2003-09-17 | 52,827,300 | 28.94 | 29.38 | 28.77 | 28.88 | 00:00:00 | | 2003-09-18 | 46,619,000 | 28.69 | 29.28 | 28.46 | 29.16 | 00:00:00 | | 2003-09-19 | 53,550,300 | 29.30 | 29.36 | 28.83 | 29.17 | 00:00:00 | | 2003-09-22 | 48,490,600 | 28.60 | 28.77 | 28.20 | 28.52 | 00:00:00 | | 2003-09-23 | 43,934,300 | 28.51 | 29.00 | 28.42 | 28.94 | 00:00:00 | | 2003-09-24 | 59,596,400 | 28.90 | 29.00 | 27.74 | 27.78 | 00:00:00 | | 2003-09-25 | 57,560,700 | 27.94 | 28.35 | 27.40 | 27.45 | 00:00:00 | | 2003-09-26 | 68,682,000 | 27.50 | 27.84 | 27.22 | 27.27 | 00:00:00 | | 2003-09-29 | 65,800,400 | 27.55 | 28.40 | 27.47 | 28.37 | 00:00:00 | | 2003-09-30 | 63,410,200 | 28.17 | 28.17 | 27.44 | 27.52 | 00:00:00 | | 2003-10-01 | 59,519,900 | 27.82 | 28.73 | 27.81 | 28.63 | 00:00:00 | | 2003-10-02 | 42,385,100 | 28.58 | 28.95 | 28.41 | 28.62 | 00:00:00 | | 2003-10-03 | 66,635,500 | 29.27 | 29.80 | 29.20 | 29.61 | 00:00:00 | | 2003-10-06 | 28,955,800 | 29.68 | 29.80 | 29.38 | 29.56 | 00:00:00 | | 2003-10-07 | 47,943,100 | 29.28 | 29.99 | 29.15 | 29.95 | 00:00:00 | | 2003-10-08 | 41,147,400 | 29.92 | 30.00 | 29.50 | 29.67 | 00:00:00 | | 2003-10-09 | 76,072,800 | 29.71 | 30.39 | 29.48 | 29.77 | 00:00:00 | | 2003-10-10 | 46,206,700 | 30.16 | 30.49 | 30.09 | 30.43 | 00:00:00 | | 2003-10-13 | 41,697,500 | 30.71 | 30.94 | 30.48 | 30.80 | 00:00:00 | | 2003-10-14 | 66,909,700 | 30.79 | 31.10 | 30.53 | 31.08 | 00:00:00 | | 2003-10-15 | 110,833,700 | 32.77 | 32.78 | 31.62 | 31.76 | 00:00:00 | | 2003-10-16 | 55,199,000 | 31.50 | 32.26 | 31.40 | 32.23 | 00:00:00 | | 2003-10-17 | 52,536,500 | 32.27 | 32.39 | 31.57 | 31.66 | 00:00:00 | | 2003-10-20 | 43,090,700 | 31.61 | 32.21 | 31.56 | 32.16 | 00:00:00 | | 2003-10-21 | 50,250,800 | 32.28 | 32.33 | 32.01 | 32.12 | 00:00:00 | | 2003-10-22 | 49,873,700 | 31.77 | 32.50 | 31.41 | 31.52 | 00:00:00 | | 2003-10-23 | 48,215,300 | 30.92 | 31.39 | 30.89 | 31.22 | 00:00:00 | | 2003-10-24 | 55,915,500 | 30.96 | 31.18 | 30.36 | 31.08 | 00:00:00 | | 2003-10-27 | 37,237,300 | 31.25 | 31.55 | 31.24 | 31.42 | 00:00:00 | | 2003-10-28 | 57,041,700 | 31.64 | 32.74 | 31.56 | 32.67 | 00:00:00 | | 2003-10-29 | 47,727,900 | 32.51 | 32.92 | 32.43 | 32.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
