INTC

Intel Corporation Historical Stock Prices

$33.42
*  
0.87
2.67%
Get INTC Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-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  32.63  33.49  32.62  33.42 27,091,249
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
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
*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?