Home > Quotes > INTC > Historical Prices
INTC

Intel Corporation Historical Stock Prices

$23.63
*  
0.42
  negative  
1.75%
Get INTC Alerts
*Delayed - data as of May 24, 2013 11:23 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:23  23.96  24.04  23.58  23.63 14,844,830
05/23/2013 23.88 24.12 23.84 24.05 38,131,900
05/22/2013 24.13 24.53 23.94 24.07 49,603,790
05/21/2013 24.1 24.25 24 24.15 37,905,360
05/20/2013 24.08 24.25 24 24.08 31,321,560
05/17/2013 24.12 24.22 23.9 24.04 36,273,680
05/16/2013 24.06 24.4 23.93 23.94 29,743,630
05/15/2013 23.89 24.2 23.81 24.2 33,568,630
05/14/2013 24.08 24.17 23.78 23.84 36,621,540
05/13/2013 24.41 24.49 24.03 24.08 28,520,990
05/10/2013 24.42 24.54 24.35 24.5 22,554,020
05/09/2013 24.196 24.57 24.1 24.36 31,323,240
05/08/2013 24.04 24.29 23.9601 24.25 24,899,440
05/07/2013 23.97 24.25 23.94 24.15 38,429,390
05/06/2013 24.17 24.21 23.85 23.91 30,984,470
05/03/2013 24.22 24.22 23.95 23.96 30,073,340
05/02/2013 23.73 24.15 23.67 24.11 33,482,890
05/01/2013 23.82 24.17 23.81 23.99 38,347,500
04/30/2013 23.72 24 23.64 23.95 41,367,850
04/29/2013 23.44 23.83 23.4 23.76 102,138,100
04/26/2013 23.31 23.56 23.14 23.4 101,375,400
04/25/2013 23.65 23.87 23.32 23.38 109,177,500
04/24/2013 23.28 23.79 23.245 23.66 54,280,320
04/23/2013 22.98 23.45 22.93 23.375 62,398,940
04/22/2013 22.48 22.94 22.35 22.88 52,762,090
04/19/2013 22.27 22.45 22.21 22.44 49,100,740
04/18/2013 22.05 22.4 21.9 22.24 76,234,880
04/17/2013 21.79 22.14 21.57 21.93 79,458,640
04/16/2013 21.47 21.93 21.42 21.915 64,295,010
04/15/2013 21.5 21.71 21.36 21.38 38,419,850
04/12/2013 21.735 21.8 21.47 21.675 34,025,310
04/11/2013 21.73 21.91 21.49 21.825 59,293,180
04/10/2013 21.72 22.42 21.71 22.26 66,986,940
04/09/2013 21.11 21.89 21.06 21.75 61,459,760
04/08/2013 20.89 21.09 20.8 21.09 34,210,830
04/05/2013 20.94 20.97 20.75 20.94 36,718,360
04/04/2013 21.05 21.19 20.96 21.135 28,699,110
04/03/2013 21.45 21.5 21.01 21.05 36,492,300
04/02/2013 21.52 21.58 21.32 21.455 28,147,650
04/01/2013 21.67 21.7 21.32 21.43 33,643,890
03/28/2013 21.85 21.91 21.595 21.835 33,336,600
03/27/2013 21.62 21.975 21.51 21.83 45,348,840
03/26/2013 21.28 21.77 21.25 21.765 39,543,600
03/25/2013 21.39 21.42 21.08 21.15 32,737,030
03/22/2013 21.15 21.34 21.08 21.33 30,594,400
03/21/2013 21.01 21.14 20.9 21.04 32,553,110
03/20/2013 21.31 21.36 21.11 21.18 29,848,130
03/19/2013 21.26 21.36 21.01 21.14 42,540,240
03/18/2013 21.24 21.49 21.19 21.26 35,083,270
03/15/2013 21.61 21.7 21.27 21.375 52,948,690
03/14/2013 21.74 21.85 21.51 21.65 28,831,110
03/13/2013 21.56 21.7 21.455 21.655 24,596,330
03/12/2013 21.66 21.73 21.45 21.64 28,615,050
03/11/2013 21.53 21.74 21.28 21.69 42,147,980
03/08/2013 21.95 22.04 21.465 21.58 44,987,610
03/07/2013 21.8 21.99 21.75 21.89 42,350,750
03/06/2013 21.53 21.785 21.51 21.75 37,132,670
03/05/2013 21.34 21.59 21.3 21.51 38,790,700
03/04/2013 21.16 21.29 20.96 21.27 47,468,220
03/01/2013 20.79 21.19 20.66 21.03 45,678,100
02/28/2013 20.91 21.08 20.82 20.88 34,806,180
02/27/2013 20.6 21.04 20.51 20.93 46,937,660
02/26/2013 20.49 20.85 20.41 20.58 67,137,670
02/25/2013 20.57 20.65 20.23 20.23 41,500,340
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.