INTC

Intel Corporation Historical Stock Prices

$37.25
*  
0.35
0.95%
Get INTC Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  37  37.69  36.94  37.25 19,128,510
11/26/2014 36.37 36.99 36.28 36.9 24,059,640
11/25/2014 36.36 36.48 36.15 36.32 29,059,980
11/24/2014 35.89 36.4299 35.84 36.25 33,258,880
11/21/2014 35.98 36.46 35.5 35.59 55,321,080
11/20/2014 34.14 35.97 34 35.95 61,970,150
11/19/2014 34.69 34.79 34.25 34.35 21,280,760
11/18/2014 34.19 34.9 34.16 34.71 30,672,920
11/17/2014 33.82 34.25 33.76 34.24 17,640,160
11/14/2014 33.75 33.97 33.35 33.95 18,100,580
11/13/2014 33.35 33.86 33.34 33.68 26,445,360
11/12/2014 33.23 33.42 33 33.38 22,848,030
11/11/2014 33.36 33.54 33.195 33.31 19,641,370
11/10/2014 33.43 33.49 33.08 33.26 30,605,800
11/07/2014 33.98 34 33.19 33.58 27,603,150
11/06/2014 33.691 34.23 33.41 33.82 25,239,860
11/05/2014 34.05 34.1 33.6 33.76 34,702,000
11/04/2014 34.25 34.78 34.205 34.54 34,663,660
11/03/2014 33.81 34.48 33.79 34.31 28,617,710
10/31/2014 33.74 34.01 33.18 34.01 52,067,870
10/30/2014 33.58 33.61 32.4 32.58 54,905,910
10/29/2014 33.76 33.97 33.51 33.92 24,613,000
10/28/2014 33.23 33.75 33.23 33.74 21,812,460
10/27/2014 33.08 33.295 32.77 33.2 23,726,570
10/24/2014 32.72 33.33 32.57 33.18 27,801,870
10/23/2014 32.72 32.91 32.6 32.69 22,250,720
10/22/2014 32.66 32.87 32.22 32.27 26,700,230
10/21/2014 31.67 32.62 31.58 32.61 33,278,170
10/20/2014 31.04 31.7 30.9 31.58 30,498,700
10/17/2014 31.2 31.71 30.97 31.38 36,657,510
10/16/2014 30.89 31.51 30.75 30.85 47,444,500
10/15/2014 30.535 31.65 29.65 31.275 91,935,110
10/14/2014 31.99 32.665 31.71 32.14 68,305,670
10/13/2014 31.72 32.37 31.47 31.47 42,101,870
10/10/2014 32.62 32.86 30.5 31.91 80,818,280
10/09/2014 34.15 34.434 33.58 33.62 28,165,210
10/08/2014 33.49 34.37 33.14 34.27 34,956,200
10/07/2014 34.04 34.05 33.415 33.47 25,856,310
10/06/2014 34.15 34.48 33.87 34.11 24,314,210
10/03/2014 33.66 34.18 33.47 34.03 25,798,640
10/02/2014 33.96 34 33.26 33.52 33,018,050
10/01/2014 34.61 34.78 33.84 33.99 35,086,580
09/30/2014 34.9 35 34.41 34.82 35,086,670
09/29/2014 34.06 34.99 33.94 34.9 28,966,130
09/26/2014 34.26 34.36 33.63 34.26 25,881,820
09/25/2014 34.68 34.79 33.88 34.14 34,556,760
09/24/2014 34.395 34.85 34.37 34.75 18,826,710
09/23/2014 34.71 34.71 34.38 34.42 25,681,030
09/22/2014 34.78 35.03 34.55 34.71 25,447,420
09/19/2014 35.16 35.22 34.82 34.82 46,816,670
09/18/2014 35.12 35.17 34.86 35.17 23,393,590
09/17/2014 34.91 35.2 34.74 34.98 26,278,910
09/16/2014 34.47 35.08 34.47 34.93 20,850,520
09/15/2014 34.71 34.77 34.23 34.54 22,402,100
09/12/2014 34.9 34.91 34.5 34.62 26,730,420
09/11/2014 34.79 35.02 34.53 35.02 21,948,520
09/10/2014 34.85 35.13 34.67 35.02 19,953,880
09/09/2014 35.29 35.29 34.85 34.91 22,332,010
09/08/2014 34.96 35.56 34.88 35.33 24,816,740
09/05/2014 34.92 35.12 34.83 35 20,841,310
09/04/2014 34.53 35.09 34.52 34.905 27,632,130
09/03/2014 34.82 34.88 34.45 34.57 26,668,120
09/02/2014 34.76 34.91 34.431 34.57 32,049,400
08/29/2014 34.81 34.935 34.67 34.92 32,299,820
08/28/2014 34.61 34.81 34.61 34.65 18,908,860
08/27/2014 34.89 34.94 34.63 34.79 16,785,140
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?