TR4DER - Intel Corporation [INTC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	47,727,900	32.51	32.92	32.43	32.80	00:00:00
2003-10-30	55,581,700	33.08	33.28	32.83	32.89	00:00:00
2003-10-31	39,557,700	32.93	33.13	32.77	32.95	00:00:00
2003-11-03	53,324,900	33.33	34.11	33.15	34.04	00:00:00
2003-11-04	42,009,400	33.91	34.00	33.57	33.68	00:00:00
2003-11-05	45,615,300	33.67	33.88	33.24	33.74	00:00:00
2003-11-06	42,140,200	33.90	34.22	33.44	34.12	00:00:00
2003-11-07	48,461,500	34.42	34.51	33.74	33.87	00:00:00
2003-11-10	54,424,600	34.01	34.14	33.23	33.39	00:00:00
2003-11-11	41,184,300	33.25	33.44	33.11	33.41	00:00:00
2003-11-12	49,291,000	33.57	34.29	33.51	34.10	00:00:00
2003-11-13	52,569,600	33.90	33.99	33.43	33.78	00:00:00
2003-11-14	59,409,400	33.84	33.98	32.70	32.80	00:00:00
2003-11-17	64,927,100	32.40	32.58	31.66	32.23	00:00:00
2003-11-18	57,338,800	32.51	32.63	31.81	31.84	00:00:00
2003-11-19	47,996,500	31.91	32.61	31.72	32.52	00:00:00
2003-11-20	59,523,800	32.25	32.79	31.76	31.83	00:00:00
2003-11-21	45,646,200	32.18	32.37	31.93	32.32	00:00:00
2003-11-24	45,783,200	32.50	33.49	32.50	33.46	00:00:00
2003-11-25	38,861,700	33.43	33.74	33.05	33.07	00:00:00
2003-11-26	42,781,700	33.40	33.60	32.89	33.35	00:00:00
2003-11-28	13,253,800	33.14	33.63	33.13	33.54	00:00:00
2003-12-01	47,063,000	33.82	34.14	33.52	34.04	00:00:00
2003-12-02	41,987,300	34.19	34.40	33.81	33.85	00:00:00
2003-12-03	49,743,600	34.07	34.34	33.25	33.34	00:00:00
2003-12-04	61,217,300	33.49	33.71	32.85	33.54	00:00:00
2003-12-05	66,215,400	32.46	32.73	32.00	32.10	00:00:00
2003-12-08	66,864,300	31.93	32.29	31.33	31.64	00:00:00
2003-12-09	81,626,300	31.86	31.93	30.11	30.25	00:00:00
2003-12-10	81,153,700	30.30	30.49	29.66	30.42	00:00:00
2003-12-11	56,879,100	30.50	30.99	30.33	30.91	00:00:00
2003-12-12	48,042,500	31.13	31.18	30.49	30.86	00:00:00
2003-12-15	60,872,700	31.50	31.53	30.10	30.24	00:00:00
2003-12-16	56,367,000	30.23	30.45	29.71	30.26	00:00:00
2003-12-17	57,924,100	30.29	30.57	29.96	30.17	00:00:00
2003-12-18	52,707,200	30.31	30.99	30.29	30.90	00:00:00
2003-12-19	55,145,700	30.99	31.15	30.36	30.57	00:00:00
2003-12-22	33,894,800	30.39	30.79	30.17	30.42	00:00:00
2003-12-23	37,282,300	30.50	31.14	30.37	31.11	00:00:00
2003-12-24	15,596,500	31.07	31.26	30.90	31.08	00:00:00
2003-12-26	11,868,800	31.18	31.54	31.14	31.36	00:00:00
2003-12-29	36,514,900	31.54	32.21	31.51	32.15	00:00:00
2003-12-30	31,563,100	32.23	32.37	31.94	32.04	00:00:00
2003-12-31	32,092,800	32.24	32.49	31.91	32.05	00:00:00
2004-01-02	37,343,200	32.36	32.60	32.03	32.16	00:00:00
2004-01-05	42,611,900	32.52	32.97	32.40	32.91	00:00:00
2004-01-06	38,007,600	32.92	33.00	32.62	32.90	00:00:00
2004-01-07	63,665,000	33.33	34.00	33.22	33.99	00:00:00
2004-01-08	50,596,000	34.17	34.35	33.90	34.24	00:00:00
2004-01-09	56,841,100	33.83	34.60	33.80	33.97	00:00:00
2004-01-12	50,664,500	34.27	34.33	33.86	34.15	00:00:00
2004-01-13	68,191,900	34.33	34.39	33.26	33.59	00:00:00
2004-01-14	75,452,000	33.79	33.85	33.14	33.39	00:00:00
2004-01-15	82,565,000	32.71	33.41	32.67	33.06	00:00:00
2004-01-16	54,502,900	33.37	33.38	32.68	32.89	00:00:00
2004-01-20	47,694,300	32.99	33.06	32.28	32.61	00:00:00
2004-01-21	56,228,700	32.24	32.30	31.82	32.20	00:00:00
2004-01-22	51,950,200	32.27	32.36	31.59	31.63	00:00:00
2004-01-23	45,845,000	31.90	32.01	31.48	31.75	00:00:00
2004-01-26	41,329,300	31.70	32.49	31.70	32.43	00:00:00
2004-01-27	51,436,200	32.30	32.35	31.60	31.63	00:00:00
2004-01-28	61,499,400	31.88	32.20	31.17	31.38	00:00:00
2004-01-29	84,928,900	31.56	31.56	30.52	30.89	00:00:00
2004-01-30	64,192,400	30.88	30.99	30.35	30.52	00:00:00
2004-02-02	65,039,500	30.90	30.95	30.21	30.32	00:00:00
2004-02-03	62,375,400	30.44	31.43	30.32	31.40	00:00:00
2004-02-04	79,361,900	30.95	31.00	30.01	30.02	00:00:00
2004-02-05	74,618,700	30.35	30.44	29.75	29.92	00:00:00
2004-02-06	55,401,000	30.05	30.94	29.99	30.88	00:00:00
2004-02-09	36,540,300	31.10	31.10	30.48	30.57	00:00:00
2004-02-10	36,344,100	30.68	30.91	30.33	30.54	00:00:00
2004-02-11	52,150,100	30.87	31.16	30.53	30.99	00:00:00
2004-02-12	38,205,500	30.95	31.38	30.72	30.74	00:00:00
2004-02-13	63,292,500	31.00	31.19	29.86	30.14	00:00:00
2004-02-17	40,220,700	30.38	30.89	30.21	30.81	00:00:00
2004-02-18	42,232,600	30.84	30.96	30.54	30.60	00:00:00
2004-02-19	60,100,700	30.94	31.10	29.85	29.89	00:00:00
2004-02-20	70,620,300	30.09	30.10	29.50	30.00	00:00:00
2004-02-23	92,175,800	29.99	30.03	28.65	29.00	00:00:00
2004-02-24	68,433,000	28.80	29.43	28.77	29.20	00:00:00
2004-02-25	54,661,900	29.43	29.77	29.30	29.62	00:00:00
2004-02-26	45,906,300	29.54	29.87	29.35	29.50	00:00:00
2004-02-27	58,987,700	29.70	29.73	29.10	29.20	00:00:00
2004-03-01	65,372,800	29.04	29.75	28.85	29.69	00:00:00
2004-03-02	65,223,700	29.75	30.14	29.56	29.60	00:00:00
2004-03-03	68,249,000	29.56	29.66	28.84	29.04	00:00:00
2004-03-04	60,135,800	29.07	29.70	29.05	29.65	00:00:00
2004-03-05	118,682,400	28.96	29.38	28.77	28.95	00:00:00
2004-03-08	105,763,200	29.06	29.10	27.62	27.70	00:00:00
2004-03-09	92,538,800	27.75	28.10	27.52	27.98	00:00:00
2004-03-10	88,033,100	28.04	28.25	27.17	27.31	00:00:00
2004-03-11	97,958,600	27.09	27.79	27.04	27.08	00:00:00
2004-03-12	56,526,800	27.50	27.73	27.36	27.69	00:00:00
2004-03-15	54,857,000	27.57	27.59	27.03	27.10	00:00:00
2004-03-16	67,306,500	27.32	27.51	26.72	27.16	00:00:00
2004-03-17	55,548,300	27.44	27.90	27.33	27.79	00:00:00
2004-03-18	70,686,100	27.74	27.81	27.11	27.20	00:00:00
2004-03-19	83,734,500	27.05	27.37	26.38	26.49	00:00:00
2004-03-22	73,006,200	26.26	26.49	26.03	26.23	00:00:00
2004-03-23	70,217,700	26.50	26.70	26.10	26.16	00:00:00
2004-03-24	69,501,200	26.22	26.87	26.16	26.53	00:00:00
2004-03-25	84,754,400	26.90	27.80	26.86	27.79	00:00:00
2004-03-26	65,644,100	27.78	27.85	27.32	27.38	00:00:00
2004-03-29	66,249,300	27.65	27.95	27.50	27.69	00:00:00
2004-03-30	62,191,000	27.43	27.54	27.10	27.43	00:00:00
2004-03-31	57,809,100	27.42	27.47	27.02	27.20	00:00:00
2004-04-01	55,051,700	27.37	27.78	27.28	27.38	00:00:00
2004-04-02	78,672,000	28.00	28.12	27.65	28.12	00:00:00
2004-04-05	47,534,500	28.30	28.56	28.12	28.55	00:00:00
2004-04-06	70,147,800	28.25	28.45	28.04	28.27	00:00:00
2004-04-07	72,680,200	28.08	28.13	27.48	27.62	00:00:00
2004-04-08	71,791,400	28.08	28.14	27.20	27.37	00:00:00
2004-04-12	51,016,700	27.70	27.77	27.23	27.60	00:00:00
2004-04-13	83,164,700	27.87	27.88	27.44	27.67	00:00:00
2004-04-14	79,211,500	27.21	27.61	27.13	27.37	00:00:00
2004-04-15	90,498,900	27.41	27.42	26.57	26.66	00:00:00
2004-04-16	63,905,000	26.76	26.82	26.26	26.45	00:00:00
2004-04-19	51,522,500	26.41	26.74	26.30	26.68	00:00:00
2004-04-20	50,610,200	26.69	26.91	26.03	26.07	00:00:00
2004-04-21	61,959,800	26.13	26.50	25.83	26.28	00:00:00
2004-04-22	65,165,300	25.97	26.75	25.85	26.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>