INTC

Historical Stock Prices

$28.95
*  
0.04
0.14%
Get INTC Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 29.12 29.12 28.77 28.95 27,158,190
07/30/2015 29.1 29.45 28.85 28.91 26,543,750
07/29/2015 28.95 29.13 28.79 29.01 26,458,030
07/28/2015 28.51 29.18 28.44 28.96 33,156,470
07/27/2015 28.07 28.415 27.62 28.35 42,110,320
07/24/2015 28.53 28.64 28.06 28.06 31,607,690
07/23/2015 28.66 28.97 28.43 28.595 33,264,100
07/22/2015 28.57 28.85 28.43 28.605 36,362,760
07/21/2015 28.96 29.26 28.67 28.72 44,894,430
07/20/2015 29.62 29.62 29.065 29.1 33,688,510
07/17/2015 29.66 29.8 29.1 29.47 43,565,900
07/16/2015 30.47 30.48 29.1 29.9 81,114,050
07/15/2015 29.65 29.99 29.465 29.69 46,800,710
07/14/2015 29.66 30.11 29.44 29.65 39,450,560
07/13/2015 29.27 29.82 29.19 29.73 26,391,020
07/10/2015 29.2 29.35 28.94 29.17 31,418,840
07/09/2015 29.72 29.89 28.82 28.93 47,138,520
07/08/2015 29.4 29.6671 29.15 29.5 45,210,870
07/07/2015 29.87 29.93 29.09 29.9 43,500,540
07/06/2015 30.24 30.45 29.84 30.04 32,451,940
07/02/2015 30.18 30.92 30.1 30.555 27,096,060
07/01/2015 30.49 30.55 30.01 30.18 27,178,670
06/30/2015 30.63 30.69 30.15 30.415 34,098,730
06/29/2015 30.7 30.98 30.305 30.39 35,178,410
06/26/2015 31.51 31.53 30.76 31.02 62,127,280
06/25/2015 32.02 32.32 31.99 31.99 22,691,420
06/24/2015 32.15 32.15 31.88 31.91 23,271,480
06/23/2015 32.305 32.34 31.93 32.085 17,991,000
06/22/2015 32.26 32.385 32.08 32.26 23,593,360
06/19/2015 32.4 32.57 31.962 32.07 38,812,000
06/18/2015 32.08 32.496 32 32.38 27,652,650
06/17/2015 31.75 32.09 31.69 31.95 28,192,680
06/16/2015 31.26 31.755 31.13 31.635 20,253,490
06/15/2015 31.12 31.51 30.94 31.39 23,157,160
06/12/2015 31.72 32.1 31.2 31.32 31,601,230
06/11/2015 31.95 32.1 31.84 31.85 24,268,430
06/10/2015 31.46 32.155 31.37 31.82 33,336,270
06/09/2015 31.33 31.66 31.15 31.25 33,954,140
06/08/2015 31.81 31.95 31.21 31.3 38,101,730
06/05/2015 32.28 32.295 31.83 31.84 27,688,230
06/04/2015 32.51 32.72 32.2 32.31 33,597,670
06/03/2015 33.17 33.24 32.59 32.73 38,124,340
06/02/2015 33.64 33.75 33.14 33.27 36,305,480
06/01/2015 34.37 34.59 33.68 33.905 46,720,470
05/29/2015 34.24 34.75 34.21 34.46 43,344,720
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
*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?