Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.66
+12.96(+0.39%)
S&P 500
5,222.68
+94.89(+1.85%)
Dow
39,512.84
+837.14(+2.16%)
Nasdaq
16,340.87
+184.57(+1.14%)
Bitcoin USD
62,579.82
+1,387.23(+2.27%)
CMC Crypto 200
1,291.50
+31.30(+2.48%)

Intel Corporation (INTC.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

27.93

-0.15

(-0.55%)

As of 11:55AM CEST. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	27.93	27.93	27.93	27.93	27.93	145
10 May 2024	28.02	28.11	28.02	28.08	28.08	48
09 May 2024	27.93	27.99	27.85	27.99	27.99	30
08 May 2024	28.65	28.75	27.74	27.74	27.74	544
07 May 2024	28.90	29.15	28.83	28.93	28.93	204
06 May 2024	28.75	28.75	28.58	28.58	28.58	-
06 May 2024	0.125 Dividend
03 May 2024	28.89	28.89	28.61	28.61	28.49	75
02 May 2024	28.92	28.92	28.40	28.49	28.37	2,027
30 Apr 2024	29.49	29.49	28.86	28.86	28.74	332
29 Apr 2024	29.93	29.93	29.41	29.41	29.28	134
26 Apr 2024	30.19	30.24	29.60	29.60	29.47	781
25 Apr 2024	32.26	32.48	32.26	32.28	32.14	350
24 Apr 2024	32.40	32.53	32.31	32.53	32.39	100
23 Apr 2024	32.28	32.28	32.24	32.24	32.10	-
22 Apr 2024	32.31	32.37	32.15	32.15	32.00	133
19 Apr 2024	33.04	33.04	32.44	32.44	32.30	30
18 Apr 2024	33.63	33.69	33.35	33.35	33.20	282
17 Apr 2024	33.99	33.99	33.61	33.61	33.46	205
16 Apr 2024	34.08	34.26	34.08	34.10	33.95	252
15 Apr 2024	33.61	34.34	33.61	34.34	34.19	-
12 Apr 2024	35.28	35.28	34.17	34.17	34.02	644
11 Apr 2024	34.76	34.76	34.76	34.76	34.60	-
10 Apr 2024	35.54	35.67	34.85	34.85	34.70	268
09 Apr 2024	35.10	35.10	34.60	34.60	34.45	5
08 Apr 2024	35.72	35.85	35.42	35.42	35.27	1,078
05 Apr 2024	36.74	36.80	35.69	35.69	35.54	75
04 Apr 2024	37.24	37.38	37.20	37.24	37.08	135
03 Apr 2024	39.04	39.08	37.76	37.76	37.60	150
02 Apr 2024	41.74	41.74	40.65	40.70	40.52	134
28 Mar 2024	40.33	41.07	40.33	41.07	40.89	257
27 Mar 2024	38.71	39.80	38.71	39.80	39.63	76
26 Mar 2024	38.65	38.78	38.65	38.78	38.61	-
25 Mar 2024	38.53	38.65	37.50	38.65	38.48	995
22 Mar 2024	39.38	39.38	39.24	39.24	39.06	-
21 Mar 2024	39.31	39.86	39.28	39.83	39.65	246
20 Mar 2024	38.94	40.15	38.51	38.51	38.34	882
19 Mar 2024	39.25	39.25	38.50	38.69	38.52	100
18 Mar 2024	39.47	39.47	39.29	39.29	39.12	25
15 Mar 2024	39.30	39.49	39.00	39.38	39.20	792
14 Mar 2024	39.82	39.92	39.38	39.38	39.21	570
13 Mar 2024	40.99	40.99	39.78	39.78	39.60	-
12 Mar 2024	41.38	41.38	40.88	41.08	40.90	32
11 Mar 2024	40.40	41.01	40.08	41.01	40.83	496
08 Mar 2024	42.67	43.00	40.85	40.85	40.68	503
07 Mar 2024	41.03	42.28	41.03	42.28	42.10	220
06 Mar 2024	39.99	41.06	39.99	41.06	40.88	659
05 Mar 2024	41.94	41.94	40.17	40.17	40.00	714
04 Mar 2024	40.72	41.44	40.72	41.44	41.25	140
01 Mar 2024	40.02	40.46	40.02	40.46	40.28	-
29 Feb 2024	38.62	39.64	38.62	39.49	39.32	525
28 Feb 2024	39.53	39.53	39.07	39.07	38.90	-
27 Feb 2024	39.67	39.67	39.44	39.44	39.26	80
26 Feb 2024	39.90	40.05	39.76	39.76	39.58	185
23 Feb 2024	40.07	40.07	39.69	39.69	39.52	-
22 Feb 2024	41.25	41.33	39.88	40.06	39.89	395
21 Feb 2024	41.25	41.25	40.15	40.61	40.43	321
20 Feb 2024	41.34	41.93	40.63	40.63	40.45	880
19 Feb 2024	40.58	40.88	40.58	40.88	40.70	-
16 Feb 2024	41.07	41.07	40.63	40.63	40.45	-
15 Feb 2024	41.40	41.64	41.33	41.33	41.15	13
14 Feb 2024	40.51	41.05	40.51	41.05	40.87	251
13 Feb 2024	40.97	40.97	40.54	40.54	40.37	62
12 Feb 2024	40.28	41.31	40.28	41.29	41.11	72
09 Feb 2024	39.58	39.95	39.58	39.95	39.78	-
08 Feb 2024	39.63	39.78	39.35	39.35	39.18	294
07 Feb 2024	39.68	39.72	39.68	39.72	39.55	468
06 Feb 2024	39.99	39.99	39.46	39.63	39.46	104
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.04	39.78	39.04	39.78	39.48	843
02 Feb 2024	39.47	39.55	39.28	39.28	38.98	245
01 Feb 2024	39.85	39.99	39.24	39.24	38.95	160
31 Jan 2024	39.52	39.52	39.26	39.26	38.97	247
30 Jan 2024	40.69	40.69	39.78	39.80	39.50	120
29 Jan 2024	40.57	40.57	39.88	39.88	39.59	245
26 Jan 2024	40.15	41.03	40.00	40.89	40.58	3,641
25 Jan 2024	45.86	46.13	45.74	46.07	45.72	520
24 Jan 2024	45.47	45.69	45.04	45.28	44.94	1,189
23 Jan 2024	44.38	44.38	44.30	44.30	43.97	200
22 Jan 2024	44.72	44.74	44.09	44.09	43.76	421
19 Jan 2024	43.42	43.58	43.26	43.58	43.25	333
18 Jan 2024	42.39	43.53	42.39	43.53	43.21	116
17 Jan 2024	43.08	43.08	42.42	42.44	42.12	1,156
16 Jan 2024	42.83	43.13	42.83	43.13	42.81	220
15 Jan 2024	43.19	43.19	42.88	42.88	42.55	34
12 Jan 2024	43.33	43.33	42.76	42.76	42.43	440
11 Jan 2024	43.56	43.56	42.78	42.78	42.45	200
10 Jan 2024	44.07	44.07	43.24	43.24	42.92	100
09 Jan 2024	44.31	44.31	43.97	43.97	43.64	-
08 Jan 2024	42.92	44.00	42.71	43.97	43.64	292
05 Jan 2024	42.89	43.21	42.46	43.21	42.88	440
04 Jan 2024	43.13	43.31	41.70	42.74	42.42	1,496
03 Jan 2024	43.83	43.83	43.08	43.08	42.75	20
02 Jan 2024	45.42	45.44	43.88	44.08	43.74	6,191
29 Dec 2023	45.50	45.69	45.44	45.44	45.10	400
28 Dec 2023	45.73	45.97	45.36	45.62	45.27	2,501
27 Dec 2023	45.72	45.94	45.54	45.54	45.20	949
22 Dec 2023	42.80	43.64	42.60	43.64	43.31	2,573
21 Dec 2023	41.97	42.42	41.97	42.42	42.10	150
20 Dec 2023	42.72	42.72	42.36	42.63	42.32	2,336
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.66+12.96(+0.39%)

S&P 5005,222.68+94.89(+1.85%)

Dow39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Bitcoin USD62,579.82+1,387.23(+2.27%)

CMC Crypto 2001,291.50+31.30(+2.48%)

Intel Corporation (INTC.VI)

Straits Times Index
3,303.66
+12.96(+0.39%)

S&P 500
5,222.68
+94.89(+1.85%)

Dow
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Bitcoin USD
62,579.82
+1,387.23(+2.27%)

CMC Crypto 200
1,291.50
+31.30(+2.48%)