Singapore markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.29-0.49 (-1.30%)
At close: 04:00PM EDT
36.80 -0.49 (-1.31%)
Pre-market: 05:50AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202237.5437.6037.0237.2937.2925,416,000
28 Jun 202238.5839.0237.7437.7837.7837,824,200
27 Jun 202238.8739.0638.4738.6338.6329,585,300
24 Jun 202237.8538.6437.7438.6138.6138,152,100
23 Jun 202237.6137.6236.9137.4137.4130,163,000
22 Jun 202237.3337.7737.2237.3837.3832,571,000
21 Jun 202237.3638.0337.3337.7337.7334,004,900
17 Jun 202237.4838.1236.6036.9736.9771,235,800
16 Jun 202237.7037.7936.9337.3437.3445,576,500
15 Jun 202238.5639.1737.9238.6538.6537,652,300
14 Jun 202238.0138.2037.5437.9337.9331,351,700
13 Jun 202238.5538.8137.6737.7737.7750,335,900
10 Jun 202239.8540.0839.1839.1839.1843,066,200
09 Jun 202241.0141.3540.0140.0140.0139,047,200
08 Jun 202242.2542.2641.0341.2341.2359,649,900
07 Jun 202243.0643.5942.6643.5343.5325,168,700
06 Jun 202243.8144.0443.0843.3443.3425,437,100
03 Jun 202244.1144.2543.3443.3943.3933,162,300
02 Jun 202244.1944.8843.9444.8444.8428,727,600
01 Jun 202244.7744.9343.5344.1144.1129,885,500
31 May 202244.2544.7543.6544.4244.4241,111,500
27 May 202243.5944.5543.5544.5544.5530,553,300
26 May 202242.1743.6842.0843.4843.4828,826,700
25 May 202241.4442.5241.3942.2042.2026,283,100
24 May 202241.7041.8941.1041.6741.6729,837,500
23 May 202241.6942.2541.3342.0042.0027,199,500
20 May 202242.2542.2940.3141.6541.6544,802,300
19 May 202242.3242.7041.7242.0142.0129,181,000
18 May 202243.9843.9842.2242.3542.3535,218,400
17 May 202243.8244.4243.6544.4044.4028,596,600
16 May 202243.4243.6142.7943.0843.0825,071,900
13 May 202243.4243.8442.9743.6043.6032,034,100
12 May 202242.7342.9142.0142.8442.8442,329,600
11 May 202244.0244.2942.7842.8342.8340,351,700
10 May 202244.3544.7443.5044.0144.0142,770,000
09 May 202243.8144.2042.8743.0743.0744,925,800
06 May 202244.4945.1543.8444.3044.3040,916,600
05 May 202245.6045.9144.1344.6044.6052,996,700
05 May 20220.365 Dividend
04 May 202245.0646.6444.4146.5446.1744,625,600
03 May 202244.7945.4944.2345.0644.7140,158,400
02 May 202243.7244.9943.5144.9644.6145,446,500
29 Apr 202244.9945.3643.5043.5943.2570,765,900
28 Apr 202245.7947.2745.5446.8446.4741,097,000
27 Apr 202245.4846.0645.0145.2244.8728,320,900
26 Apr 202246.6946.8445.5145.5245.1635,356,600
25 Apr 202246.2147.1446.1847.0646.6935,999,300
22 Apr 202247.4547.6546.5046.5446.1728,219,900
21 Apr 202248.6248.9047.4047.5047.1327,316,900
20 Apr 202248.3648.7547.9848.1147.7322,787,100
19 Apr 202246.6048.0046.3447.9347.5531,483,100
18 Apr 202245.5346.8945.5246.6446.2725,593,100
14 Apr 202246.7546.7545.6245.6745.3136,181,800
13 Apr 202246.7547.2746.5547.0146.6422,171,300
12 Apr 202247.3247.9146.4146.5046.1429,861,400
11 Apr 202246.9047.3046.5346.5746.2030,352,500
08 Apr 202247.2847.5846.8547.0246.6522,167,300
07 Apr 202247.4347.9146.7747.5647.1924,117,000
06 Apr 202247.4448.1747.2447.5447.1731,518,700
05 Apr 202248.8348.9848.0248.1347.7525,779,200
04 Apr 202248.1749.2347.9249.2048.8123,784,900
01 Apr 202249.8349.9047.3348.1147.7346,598,600
31 Mar 202251.2051.2649.5149.5649.1743,698,300
30 Mar 202252.2552.5151.2251.4351.0324,623,300
29 Mar 202252.0052.2951.2852.2551.8427,303,700
28 Mar 202251.3651.5750.5651.5151.1122,932,400
25 Mar 202250.6951.9850.4551.8351.4233,239,800
24 Mar 202248.6651.6548.5951.6251.2251,677,900
23 Mar 202248.4649.5848.0648.2747.8937,126,400
22 Mar 202247.5048.4747.4048.3948.0127,923,300
21 Mar 202247.4647.8947.0747.3947.0232,910,900
18 Mar 202246.8247.6046.3547.4547.0846,237,100
17 Mar 202246.3247.2945.7347.1446.7728,555,000
16 Mar 202245.3046.6345.2746.6346.2638,885,500
15 Mar 202244.5044.9044.0744.8144.4634,448,900
14 Mar 202245.9045.9844.3044.4044.0535,993,900
11 Mar 202247.1547.2845.7745.8345.4727,082,100
10 Mar 202247.2947.3146.1646.6646.2936,456,000
09 Mar 202248.4148.4646.8947.6347.2636,076,500
08 Mar 202247.6948.7246.8947.5047.1344,813,900
07 Mar 202248.0148.5447.6047.6847.3143,813,700
04 Mar 202247.3748.2747.3748.0747.6938,310,700
03 Mar 202248.1848.5547.6247.9347.5536,389,900
02 Mar 202247.5248.9947.4848.8748.4946,936,500
01 Mar 202247.5447.9046.2246.8246.4553,853,000
28 Feb 202247.0047.8246.8547.7047.3341,946,100
25 Feb 202246.9347.7946.2547.7147.3439,266,300
24 Feb 202243.9046.7943.6346.7246.3572,740,100
23 Feb 202245.1745.7144.5544.6544.3038,176,700
22 Feb 202244.6945.4143.8544.6944.3457,093,300
18 Feb 202246.1946.2144.5145.0444.6976,520,100
17 Feb 202247.8648.2647.3847.5747.2032,030,600
16 Feb 202248.0648.4947.6048.2347.8526,022,900
15 Feb 202247.7048.4647.1948.4448.0635,837,900
14 Feb 202247.9248.1847.1147.5847.2128,456,900
11 Feb 202248.9549.1147.5047.6347.2637,208,200
10 Feb 202249.1849.9348.7648.8648.4832,762,700
09 Feb 202249.3349.9748.8349.9149.5235,217,300
08 Feb 202247.9848.9447.9048.8148.4328,051,200
07 Feb 202248.1348.6647.9648.1847.8027,558,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...