|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 57,710,200 | 83.27 | 87.37 | 83.25 | 87.00 | 00:00:00 | | 2000-01-04 | 51,019,600 | 85.44 | 87.87 | 82.25 | 82.94 | 00:00:00 | | 2000-01-05 | 52,389,000 | 83.00 | 85.87 | 80.50 | 83.62 | 00:00:00 | | 2000-01-06 | 55,171,200 | 81.75 | 83.37 | 78.19 | 78.75 | 00:00:00 | | 2000-01-07 | 41,096,400 | 77.50 | 82.00 | 77.37 | 82.00 | 00:00:00 | | 2000-01-10 | 53,619,800 | 85.75 | 87.25 | 84.12 | 85.75 | 00:00:00 | | 2000-01-11 | 105,481,800 | 88.56 | 92.37 | 88.28 | 89.69 | 00:00:00 | | 2000-01-12 | 97,326,600 | 90.87 | 94.75 | 89.25 | 91.25 | 00:00:00 | | 2000-01-13 | 76,104,200 | 92.69 | 93.00 | 89.31 | 91.06 | 00:00:00 | | 2000-01-14 | 184,405,200 | 98.50 | 106.62 | 98.25 | 103.06 | 00:00:00 | | 2000-01-18 | 102,100,600 | 100.30 | 105.75 | 100.25 | 102.12 | 00:00:00 | | 2000-01-19 | 45,568,000 | 101.00 | 102.12 | 99.87 | 100.06 | 00:00:00 | | 2000-01-20 | 70,002,000 | 99.75 | 100.81 | 95.44 | 95.62 | 00:00:00 | | 2000-01-21 | 55,558,200 | 96.00 | 98.25 | 95.62 | 97.94 | 00:00:00 | | 2000-01-24 | 74,832,600 | 102.23 | 104.87 | 98.25 | 98.81 | 00:00:00 | | 2000-01-25 | 51,382,600 | 99.37 | 101.81 | 97.44 | 101.56 | 00:00:00 | | 2000-01-26 | 49,306,200 | 100.75 | 101.19 | 96.37 | 96.50 | 00:00:00 | | 2000-01-27 | 61,482,000 | 99.37 | 101.12 | 95.50 | 98.12 | 00:00:00 | | 2000-01-28 | 53,922,800 | 97.25 | 98.75 | 93.06 | 94.00 | 00:00:00 | | 2000-01-31 | 68,453,200 | 93.62 | 99.06 | 92.87 | 98.94 | 00:00:00 | | 2000-02-01 | 48,051,400 | 98.37 | 101.50 | 96.62 | 101.44 | 00:00:00 | | 2000-02-02 | 52,080,600 | 101.00 | 102.94 | 99.69 | 100.06 | 00:00:00 | | 2000-02-03 | 56,126,000 | 101.69 | 104.62 | 100.75 | 104.19 | 00:00:00 | | 2000-02-04 | 55,953,800 | 104.37 | 108.25 | 104.25 | 104.75 | 00:00:00 | | 2000-02-07 | 42,810,000 | 104.94 | 108.12 | 104.12 | 107.94 | 00:00:00 | | 2000-02-08 | 38,026,000 | 108.81 | 110.06 | 108.00 | 108.81 | 00:00:00 | | 2000-02-09 | 38,615,200 | 108.12 | 108.87 | 104.50 | 104.62 | 00:00:00 | | 2000-02-10 | 43,539,200 | 104.37 | 108.12 | 103.19 | 107.62 | 00:00:00 | | 2000-02-11 | 37,756,000 | 107.25 | 108.75 | 105.25 | 105.87 | 00:00:00 | | 2000-02-14 | 34,374,200 | 106.31 | 109.94 | 105.64 | 109.87 | 00:00:00 | | 2000-02-15 | 62,771,400 | 109.94 | 112.87 | 105.25 | 112.00 | 00:00:00 | | 2000-02-16 | 46,050,000 | 111.37 | 112.87 | 107.00 | 107.19 | 00:00:00 | | 2000-02-17 | 48,669,600 | 108.87 | 112.37 | 107.87 | 110.00 | 00:00:00 | | 2000-02-18 | 50,370,000 | 110.00 | 110.50 | 105.19 | 105.37 | 00:00:00 | | 2000-02-22 | 45,793,600 | 104.87 | 106.81 | 101.56 | 106.75 | 00:00:00 | | 2000-02-23 | 40,842,000 | 105.31 | 111.12 | 104.31 | 109.06 | 00:00:00 | | 2000-02-24 | 85,347,800 | 112.44 | 116.50 | 110.25 | 114.25 | 00:00:00 | | 2000-02-25 | 46,299,000 | 113.87 | 115.37 | 112.81 | 113.25 | 00:00:00 | | 2000-02-28 | 47,422,200 | 111.62 | 114.56 | 108.25 | 112.37 | 00:00:00 | | 2000-02-29 | 44,414,200 | 113.19 | 115.62 | 111.31 | 113.00 | 00:00:00 | | 2000-03-01 | 40,813,000 | 112.87 | 116.87 | 112.50 | 115.87 | 00:00:00 | | 2000-03-02 | 36,469,800 | 115.37 | 117.06 | 114.12 | 115.75 | 00:00:00 | | 2000-03-03 | 34,285,000 | 117.00 | 119.75 | 115.62 | 119.25 | 00:00:00 | | 2000-03-06 | 28,032,000 | 118.00 | 118.87 | 116.69 | 117.37 | 00:00:00 | | 2000-03-07 | 39,924,200 | 117.81 | 120.00 | 115.19 | 115.75 | 00:00:00 | | 2000-03-08 | 46,391,200 | 116.12 | 116.44 | 112.25 | 114.94 | 00:00:00 | | 2000-03-09 | 38,375,800 | 113.69 | 118.50 | 112.00 | 118.37 | 00:00:00 | | 2000-03-10 | 43,497,600 | 117.87 | 120.62 | 117.37 | 120.19 | 00:00:00 | | 2000-03-13 | 67,439,200 | 118.81 | 125.50 | 118.75 | 122.12 | 00:00:00 | | 2000-03-14 | 56,785,000 | 124.25 | 125.62 | 117.81 | 117.87 | 00:00:00 | | 2000-03-15 | 48,895,600 | 119.06 | 123.12 | 118.69 | 120.19 | 00:00:00 | | 2000-03-16 | 54,972,800 | 123.25 | 125.37 | 119.62 | 125.06 | 00:00:00 | | 2000-03-17 | 60,851,000 | 124.31 | 130.00 | 124.00 | 129.88 | 00:00:00 | | 2000-03-20 | 65,163,600 | 129.94 | 137.38 | 129.94 | 135.00 | 00:00:00 | | 2000-03-21 | 51,231,000 | 135.00 | 138.88 | 134.13 | 138.44 | 00:00:00 | | 2000-03-22 | 53,693,200 | 140.38 | 145.38 | 139.50 | 144.06 | 00:00:00 | | 2000-03-23 | 45,593,800 | 142.38 | 143.69 | 139.44 | 142.63 | 00:00:00 | | 2000-03-24 | 46,898,000 | 140.13 | 144.50 | 137.63 | 139.06 | 00:00:00 | | 2000-03-27 | 35,766,200 | 139.63 | 143.75 | 139.06 | 142.69 | 00:00:00 | | 2000-03-28 | 44,857,800 | 140.63 | 142.56 | 135.13 | 135.69 | 00:00:00 | | 2000-03-29 | 61,325,400 | 136.50 | 137.69 | 131.50 | 131.88 | 00:00:00 | | 2000-03-30 | 71,646,800 | 129.75 | 133.38 | 123.06 | 127.00 | 00:00:00 | | 2000-03-31 | 58,442,200 | 129.63 | 134.88 | 128.25 | 131.94 | 00:00:00 | | 2000-04-03 | 50,071,600 | 131.38 | 133.00 | 125.75 | 130.63 | 00:00:00 | | 2000-04-04 | 87,341,800 | 131.50 | 134.00 | 119.00 | 132.75 | 00:00:00 | | 2000-04-05 | 62,101,800 | 129.88 | 134.00 | 127.75 | 129.88 | 00:00:00 | | 2000-04-06 | 55,134,000 | 129.25 | 131.63 | 127.00 | 129.81 | 00:00:00 | | 2000-04-07 | 51,357,200 | 131.38 | 137.00 | 131.31 | 136.81 | 00:00:00 | | 2000-04-10 | 44,849,000 | 137.50 | 139.06 | 130.88 | 131.13 | 00:00:00 | | 2000-04-11 | 53,071,200 | 130.00 | 134.25 | 127.48 | 130.75 | 00:00:00 | | 2000-04-12 | 60,169,600 | 129.94 | 131.88 | 121.75 | 121.87 | 00:00:00 | | 2000-04-13 | 69,414,600 | 123.37 | 129.25 | 120.75 | 121.12 | 00:00:00 | | 2000-04-14 | 92,800,400 | 119.19 | 120.75 | 108.37 | 110.50 | 00:00:00 | | 2000-04-17 | 88,873,400 | 110.00 | 123.25 | 109.56 | 123.00 | 00:00:00 | | 2000-04-18 | 98,558,000 | 126.62 | 131.00 | 125.25 | 129.00 | 00:00:00 | | 2000-04-19 | 87,377,800 | 125.61 | 125.75 | 118.94 | 119.06 | 00:00:00 | | 2000-04-20 | 45,799,000 | 117.94 | 119.37 | 115.00 | 115.37 | 00:00:00 | | 2000-04-24 | 58,320,200 | 111.00 | 116.50 | 110.37 | 116.12 | 00:00:00 | | 2000-04-25 | 51,342,400 | 119.73 | 125.25 | 119.50 | 125.00 | 00:00:00 | | 2000-04-26 | 47,572,000 | 124.25 | 125.00 | 120.62 | 120.81 | 00:00:00 | | 2000-04-27 | 61,088,400 | 117.56 | 126.56 | 117.00 | 125.31 | 00:00:00 | | 2000-04-28 | 44,336,400 | 128.00 | 129.06 | 125.87 | 126.81 | 00:00:00 | | 2000-05-01 | 42,389,800 | 127.94 | 131.00 | 126.25 | 127.12 | 00:00:00 | | 2000-05-02 | 43,871,400 | 125.87 | 127.62 | 120.87 | 121.19 | 00:00:00 | | 2000-05-03 | 58,988,600 | 120.12 | 120.62 | 115.87 | 119.06 | 00:00:00 | | 2000-05-04 | 40,984,800 | 118.75 | 120.62 | 117.06 | 119.56 | 00:00:00 | | 2000-05-05 | 34,217,400 | 119.00 | 123.87 | 119.00 | 123.37 | 00:00:00 | | 2000-05-08 | 40,937,800 | 122.25 | 122.69 | 117.50 | 117.62 | 00:00:00 | | 2000-05-09 | 43,054,000 | 118.37 | 119.25 | 115.00 | 116.94 | 00:00:00 | | 2000-05-10 | 97,225,600 | 114.50 | 116.50 | 105.12 | 106.06 | 00:00:00 | | 2000-05-11 | 70,267,600 | 107.12 | 116.00 | 106.37 | 115.56 | 00:00:00 | | 2000-05-12 | 38,429,400 | 116.62 | 119.50 | 114.75 | 115.00 | 00:00:00 | | 2000-05-15 | 41,105,400 | 114.56 | 118.25 | 112.75 | 118.12 | 00:00:00 | | 2000-05-16 | 44,468,400 | 119.75 | 122.87 | 118.69 | 121.87 | 00:00:00 | | 2000-05-17 | 65,543,200 | 122.37 | 125.44 | 120.37 | 123.19 | 00:00:00 | | 2000-05-18 | 50,141,400 | 123.87 | 126.50 | 123.12 | 123.94 | 00:00:00 | | 2000-05-19 | 71,968,000 | 121.87 | 123.62 | 116.31 | 117.87 | 00:00:00 | | 2000-05-22 | 59,249,600 | 117.50 | 118.56 | 111.37 | 118.37 | 00:00:00 | | 2000-05-23 | 50,385,800 | 117.75 | 119.87 | 109.81 | 109.87 | 00:00:00 | | 2000-05-24 | 75,482,200 | 109.62 | 118.17 | 109.50 | 117.37 | 00:00:00 | | 2000-05-25 | 50,488,800 | 118.69 | 122.25 | 113.56 | 115.19 | 00:00:00 | | 2000-05-26 | 30,851,000 | 115.00 | 119.87 | 114.37 | 117.56 | 00:00:00 | | 2000-05-30 | 41,768,000 | 119.25 | 125.87 | 119.12 | 125.75 | 00:00:00 | | 2000-05-31 | 54,089,600 | 126.25 | 127.94 | 124.50 | 124.69 | 00:00:00 | | 2000-06-01 | 45,978,400 | 126.19 | 130.00 | 126.12 | 129.69 | 00:00:00 | | 2000-06-02 | 42,657,400 | 132.81 | 134.56 | 132.00 | 134.19 | 00:00:00 | | 2000-06-05 | 39,176,000 | 132.63 | 135.00 | 131.19 | 132.56 | 00:00:00 | | 2000-06-06 | 47,425,200 | 131.31 | 135.06 | 129.50 | 129.56 | 00:00:00 | | 2000-06-07 | 39,753,400 | 129.25 | 129.38 | 125.69 | 128.94 | 00:00:00 | | 2000-06-08 | 34,394,000 | 129.63 | 131.50 | 126.00 | 126.19 | 00:00:00 | | 2000-06-09 | 27,519,200 | 127.94 | 128.00 | 125.50 | 127.06 | 00:00:00 | | 2000-06-12 | 25,947,000 | 127.81 | 128.00 | 124.62 | 125.06 | 00:00:00 | | 2000-06-13 | 39,126,600 | 124.50 | 131.86 | 124.12 | 131.50 | 00:00:00 | | 2000-06-14 | 37,008,800 | 130.88 | 131.31 | 126.00 | 126.44 | 00:00:00 | | 2000-06-15 | 33,411,000 | 126.73 | 130.06 | 126.50 | 128.25 | 00:00:00 | | 2000-06-16 | 44,086,200 | 129.25 | 129.69 | 125.87 | 126.06 | 00:00:00 | | 2000-06-19 | 61,221,200 | 128.44 | 136.69 | 128.38 | 136.50 | 00:00:00 | | 2000-06-20 | 58,579,400 | 135.94 | 140.25 | 135.94 | 138.31 | 00:00:00 | | 2000-06-21 | 32,891,400 | 136.38 | 139.25 | 136.00 | 139.00 | 00:00:00 | | 2000-06-22 | 29,696,200 | 138.00 | 138.38 | 134.00 | 134.06 | 00:00:00 | | 2000-06-23 | 30,321,600 | 135.25 | 137.50 | 134.13 | 134.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
