INTC

Intel Corporation Historical Stock Prices

$34.01
*  
0.30
0.89%
Get INTC Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-2015

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  33.78  34.15  33.68  34.01 27,065,690
05/28/2015 33.74 34.15 33.68 34.01 27,053,680
05/27/2015 33.2 33.85 33.13 33.71 30,169,050
05/26/2015 33.27 33.29 32.84 33.105 28,578,770
05/22/2015 33.47 33.51 33.32 33.45 20,834,080
05/21/2015 33.21 33.56 33.07 33.55 21,255,470
05/20/2015 33.06 33.5 33.01 33.37 21,355,900
05/19/2015 33.36 33.38 32.99 33.15 21,769,620
05/18/2015 32.98 33.41 32.85 33.41 23,678,740
05/15/2015 33.09 33.12 32.75 32.99 17,135,800
05/14/2015 32.86 33.13 32.77 32.97 21,090,710
05/13/2015 32.27 32.9 32.27 32.64 20,468,810
05/12/2015 32.44 32.5 32 32.25 24,513,590
05/11/2015 32.68 32.71 32.43 32.69 18,358,140
05/08/2015 32.51 32.88 32.34 32.8 26,924,390
05/07/2015 32.27 32.63 32.18 32.245 21,457,470
05/06/2015 32.5 32.79 31.93 32.22 31,965,460
05/05/2015 33 33.1 32.565 32.64 29,757,750
05/04/2015 33.27 33.5 33.22 33.43 21,349,110
05/01/2015 32.63 33.49 32.62 33.42 27,052,040
04/30/2015 32.71 32.85 32.295 32.55 21,207,670
04/29/2015 32.56 33 32.55 32.885 21,794,130
04/28/2015 32.3 33.04 32.23 33.02 29,535,630
04/27/2015 32.08 32.69 32.08 32.5 25,864,350
04/24/2015 32.41 32.48 32.02 32.08 22,758,110
04/23/2015 32.04 32.41 32.01 32.35 23,739,440
04/22/2015 32.41 32.72 32.035 32.7 21,110,390
04/21/2015 32.93 32.97 32.285 32.43 19,002,730
04/20/2015 32.61 32.7876 32.53 32.73 20,572,910
04/17/2015 32.51 32.7 32.22 32.47 29,786,920
04/16/2015 32.85 32.99 32.695 32.87 28,831,100
04/15/2015 32.26 32.99 32.065 32.83 61,045,920
04/14/2015 31.68 31.94 31.27 31.49 39,083,910
04/13/2015 31.81 32.05 31.71 31.73 23,469,280
04/10/2015 31.33 31.94 31.33 31.93 27,983,630
04/09/2015 30.68 31.62 30.57 31.24 34,126,220
04/08/2015 31.23 31.56 31.06 31.31 18,233,040
04/07/2015 31.07 31.585 31 31.26 23,256,910
04/06/2015 30.81 31.245 30.45 31.04 21,490,510
04/02/2015 30.8 31.23 30.67 30.81 20,908,280
04/01/2015 31.13 31.315 30.65 30.81 31,467,380
03/31/2015 31.43 31.93 31.2 31.27 32,095,410
03/30/2015 31.66 32.1 31.3 31.46 51,359,390
03/27/2015 30.01 33 29.85 32 73,569,920
03/26/2015 29.5 30.4 29.31 30.08 45,436,010
03/25/2015 30.81 30.885 29.86 29.89 37,673,750
03/24/2015 31.16 31.32 30.74 30.79 28,280,650
03/23/2015 31.29 31.79 31.2 31.2 29,560,050
03/20/2015 30.99 31.62 30.93 31.31 64,275,480
03/19/2015 30.78 31.1 30.69 30.74 27,385,670
03/18/2015 30.41 31.2 30.3 30.89 39,832,510
03/17/2015 30.58 30.73 30.41 30.59 29,223,770
03/16/2015 30.93 31.11 30.65 30.83 33,057,530
03/13/2015 30.63 30.98 30.36 30.93 47,951,390
03/12/2015 31.01 31.6 30.58 30.8 107,365,900
03/11/2015 31.97 32.96 31.95 32.33 49,643,550
03/10/2015 32.24 32.41 31.5 31.7 50,258,030
03/09/2015 33.2 33.27 32.48 32.72 33,055,880
03/06/2015 33.54 33.68 33.08 33.19 32,371,060
03/05/2015 34.26 34.5 33.59 33.73 21,197,550
03/04/2015 33.86 34.41 33.72 34.12 22,968,350
03/03/2015 33.95 34.38 33.91 34.095 27,280,800
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
*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?