INTC

Intel Corporation Historical Stock Prices

$34.06
*  
0.81
2.44%
Get INTC Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading INTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  33.19  34.125  33.12  34.06 25,402,391
03/02/2015 33.29 34.125 33.12 34.06 25,295,340
02/27/2015 33.63 33.64 33.21 33.25 24,412,370
02/26/2015 33.62 33.88 33.43 33.65 25,926,600
02/25/2015 34.03 34.15 33.7327 33.945 24,685,930
02/24/2015 33.61 34.4899 33.51 34.41 29,568,720
02/23/2015 34.4 34.5 33.58 33.76 25,411,150
02/20/2015 34.15 34.57 33.91 34.41 20,953,600
02/19/2015 34.25 34.42 34.05 34.21 11,017,540
02/18/2015 34.65 34.71 34.19 34.265 19,991,660
02/17/2015 34.4 34.75 34.26 34.735 19,357,940
02/13/2015 34.25 34.365 33.945 34.36 18,035,930
02/12/2015 33.98 34.13 33.76 34.125 20,042,550
02/11/2015 33.67 33.76 33.32 33.55 18,358,140
02/10/2015 33.2 33.73 33.0501 33.7 20,196,360
02/09/2015 33 33.24 32.67 32.93 28,704,480
02/06/2015 33.92 34 33.14 33.295 29,310,840
02/05/2015 33.68 33.99 33.4499 33.94 20,478,440
02/04/2015 33.67 33.8352 33.3 33.6 25,051,020
02/03/2015 33.78 34.05 32.612 33.7 36,032,220
02/02/2015 33.06 33.75 32.65 33.65 38,702,580
01/30/2015 33.7 33.985 33 33.04 38,653,900
01/29/2015 33.84 34.28 33.46 34.21 29,539,210
01/28/2015 34.47 34.7 33.72 33.775 34,876,320
01/27/2015 34.4 34.72 33.55 34.185 58,445,100
01/26/2015 36.185 36.3 35.57 35.805 30,844,460
01/23/2015 36.96 37.03 36.38 36.445 27,425,680
01/22/2015 36.56 37 36.14 36.91 31,794,170
01/21/2015 35.85 36.68 35.77 36.48 27,428,740
01/20/2015 36.1 36.46 35.565 36.09 35,895,910
01/16/2015 36.12 36.66 35.51 36.45 62,794,320
01/15/2015 36.525 36.88 36.03 36.19 46,721,140
01/14/2015 36.33 36.91 35.91 36.35 34,243,300
01/13/2015 36.87 37.489 36.29 36.5 31,404,100
01/12/2015 36.9 37 36.23 36.6 29,391,740
01/09/2015 36.77 37.11 36.4 36.76 22,846,060
01/08/2015 36.37 37 36.26 36.69 31,743,470
01/07/2015 35.64 36.07 35.27 36.02 27,680,270
01/06/2015 36.08 36.23 35.26 35.28 30,783,840
01/05/2015 36.2 36.45 35.94 35.95 32,624,380
01/02/2015 36.67 37.16 36.11 36.36 23,600,790
12/31/2014 36.63 37.04 36.29 36.29 20,372,670
12/30/2014 37.08 37.19 36.76 36.76 15,200,480
12/29/2014 37.45 37.52 37.17 37.18 12,182,100
12/26/2014 37.52 37.7418 37.52 37.55 14,031,880
12/24/2014 37.47 37.6 37.18 37.44 12,109,120
12/23/2014 37.4 37.7 37.3 37.43 22,169,110
12/22/2014 36.39 37.26 36.39 37.21 29,193,180
12/19/2014 37.02 37.16 36.23 36.37 76,721,940
12/18/2014 36.75 37.02 36.43 37.02 32,069,660
12/17/2014 35.62 36.33 35.33 36.24 31,596,790
12/16/2014 35.86 36.5 35.56 35.56 30,978,640
12/15/2014 36.39 36.783 35.9 35.92 30,599,620
12/12/2014 36.45 36.82 36.22 36.225 29,295,780
12/11/2014 36.5 37.21 36.44 36.7 25,088,160
12/10/2014 36.93 37.02 36.3 36.42 27,485,040
12/09/2014 36.67 37.09 36.3 36.89 28,472,500
12/08/2014 37.46 37.73 36.935 37.2 28,132,920
12/05/2014 37.57 37.9 37.52 37.67 20,523,780
12/04/2014 37.4 37.46 37.04 37.46 23,396,100
12/03/2014 37.68 37.886 37.41 37.43 30,652,250
12/02/2014 37.18 37.6 37.18 37.6 28,355,380
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?