INTC

Intel Corporation Common Stock Historical Stock Prices

$31.06
*  
0.83
2.75%
Get INTC Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading INTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.47 31.12 30.45 31.06 23,671,966
05/23/2016 30.23 30.4825 30.13 30.23 20,882,300
05/20/2016 29.73 30.38 29.7 30.15 22,728,020
05/19/2016 29.77 29.93 29.5 29.63 21,694,080
05/18/2016 30.03 30.25 29.78 29.99 22,447,170
05/17/2016 30.57 30.57 29.86 29.98 25,670,930
05/16/2016 29.9 30.56 29.88 30.39 21,768,070
05/13/2016 29.86 30.2 29.84 29.91 19,866,060
05/12/2016 30.11 30.24 29.57 29.76 20,809,120
05/11/2016 30.16 30.245 29.97 30.06 15,737,800
05/10/2016 30 30.18 29.82 30.14 16,993,550
05/09/2016 30.08 30.17 29.76 29.8 16,841,940
05/06/2016 29.61 30.11 29.52 30.04 19,619,700
05/05/2016 29.87 30.02 29.75 29.9 23,392,920
05/04/2016 30.17 30.21 29.7 29.85 23,262,530
05/03/2016 30.41 30.56 30.09 30.36 27,077,520
05/02/2016 30.45 30.69 30.36 30.61 21,065,470
04/29/2016 30.86 30.87 30.1 30.28 36,365,420
04/28/2016 31.45 31.71 31.03 31.11 25,127,230
04/27/2016 31.25 31.8 31.19 31.75 19,974,730
04/26/2016 31.39 31.7 31.17 31.4 20,915,640
04/25/2016 31.36 31.5 31.195 31.39 19,273,940
04/22/2016 31.74 31.86 31.22 31.64 29,597,520
04/21/2016 31.94 32.06 31.81 31.97 28,344,930
04/20/2016 31.32 32.26 31.25 32 57,499,610
04/19/2016 31.7 31.81 31.4 31.6 33,197,850
04/18/2016 31.43 31.72 31.38 31.65 21,537,870
04/15/2016 31.79 31.885 31.38 31.46 28,642,650
04/14/2016 31.78 31.885 31.55 31.8 21,606,670
04/13/2016 31.97 32.18 31.95 32.13 19,948,560
04/12/2016 31.88 31.94 31.38 31.86 16,689,840
04/11/2016 31.9 32.34 31.66 31.67 19,673,940
04/08/2016 31.76 32.02 31.48 31.63 16,374,880
04/07/2016 31.89 31.9 31.35 31.55 23,712,670
04/06/2016 31.97 32.23 31.77 32.08 15,694,850
04/05/2016 31.89 32.12 31.72 31.9 20,032,530
04/04/2016 32.2 32.38 31.74 32 21,507,040
04/01/2016 32.27 32.47 32.1 32.45 18,047,940
03/31/2016 32.53 32.66 32.315 32.35 17,878,950
03/30/2016 32.45 32.75 32.289 32.71 16,584,920
03/29/2016 31.93 32.44 31.7269 32.38 15,300,110
03/28/2016 31.87 32 31.62 31.9 11,432,280
03/24/2016 31.87 31.95 31.7001 31.88 14,200,930
03/23/2016 32.47 32.47 31.98 32 18,763,300
03/22/2016 32.16 32.46 31.95 32.32 22,200,250
03/21/2016 32.23 32.42 31.95 32.34 21,717,550
03/18/2016 32.16 32.69 32.06 32.68 49,675,500
03/17/2016 31.76 32.17 31.7 31.98 22,830,690
03/16/2016 31.49 31.795 31.17 31.69 26,261,740
03/15/2016 31.34 31.65 31.06 31.65 16,924,520
03/14/2016 31.66 31.69 31.3 31.43 17,432,270
03/11/2016 31.67 31.79 31.53 31.76 22,800,050
03/10/2016 31.14 31.4 30.38 31.25 29,580,370
03/09/2016 30.83 31.04 30.67 30.865 14,675,220
03/08/2016 30.83 30.88 30.38 30.56 19,076,200
03/07/2016 30.59 31.12 30.5 30.94 18,879,460
03/04/2016 30.5 30.86 30.05 30.63 20,250,100
03/03/2016 31.13 31.35 30.54 30.58 25,618,150
03/02/2016 30.3 30.87 30.12 30.54 23,783,110
03/01/2016 29.93 30.53 29.75 30.37 25,498,620
02/29/2016 29.72 30.14 29.58 29.59 22,885,050
02/26/2016 29.88 30.08 29.7 29.8 19,901,850
02/25/2016 29.32 29.62 28.95 29.62 17,568,990
02/24/2016 28.52 29.3 28.375 29.19 21,574,190
02/23/2016 29.3 29.345 28.6 28.8 26,634,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?