INTC

Historical Stock Prices

$34.82
*  
0.35
1%
Get INTC Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/26/2014 34.79 35.05 34.69 34.8 19,584,550
08/25/2014 35.09 35.15 34.65 34.81 18,585,790
08/22/2014 35.2 35.2 34.91 34.94 21,195,660
08/21/2014 34.46 35.19 34.45 35.15 37,008,580
08/20/2014 34.23 34.51 34.18 34.5 27,138,550
08/19/2014 34.5 34.5 34.25 34.34 29,264,420
08/18/2014 34.26 34.47 33.975 34.41 27,212,570
08/15/2014 34.1 34.21 33.7149 34.17 28,551,870
08/14/2014 34.05 34.23 33.74 33.94 25,452,390
08/13/2014 33.24 34.15 33.23 34.1 36,253,060
08/12/2014 32.91 33.15 32.68 33.13 24,805,100
08/11/2014 32.82 33.24 32.81 33.02 27,672,240
08/08/2014 32.78 33 32.54 32.6 35,483,940
08/07/2014 32.93 33.15 32.54 32.68 27,775,030
08/06/2014 32.6 33.19 32.39 32.845 27,918,730
08/05/2014 33.76 33.78 32.595 32.82 49,828,340
08/04/2014 33.79 34.09 33.55 34.05 27,219,350
08/01/2014 33.75 34.03 33.61 33.745 32,814,990
07/31/2014 34.09 34.25 33.81 33.89 35,415,250
07/30/2014 34.31 34.57 34.04 34.35 32,782,660
07/29/2014 34.27 34.37 34.09 34.19 25,945,840
07/28/2014 34.23 34.32 33.88 34.23 30,967,230
07/25/2014 34.15 34.37 33.93 34.25 31,597,150
07/24/2014 34.38 34.675 34.105 34.25 32,657,320
07/23/2014 34.68 34.71 34.3 34.5 26,041,650
07/22/2014 34.16 34.83 34.07 34.7901 42,889,930
07/21/2014 33.55 34.23 33.54 34.06 32,080,880
07/18/2014 33.8 33.84 33.39 33.7 46,528,600
07/17/2014 34.2 34.36 33.63 33.7 70,518,580
07/16/2014 33.31 34.74 33.21 34.65 135,788,800
07/15/2014 31.58 31.8 31.16 31.71 60,478,020
07/14/2014 31.41 31.575 31.34 31.49 24,230,500
07/11/2014 31.26 31.45 31.04 31.25 20,044,540
07/10/2014 30.6 31.33 30.44 31.26 32,436,920
07/09/2014 30.84 30.98 30.69 30.89 28,302,350
07/08/2014 31 31.08 30.7 30.79 37,608,170
07/07/2014 31.09 31.2 30.92 31.03 22,202,140
07/03/2014 31.08 31.3599 31.02 31.14 20,437,630
07/02/2014 30.99 31.05 30.8 30.98 16,779,120
07/01/2014 30.99 31.09 30.87 30.98 28,239,790
06/30/2014 30.87 31 30.66 30.9 21,547,920
06/27/2014 30.87 31 30.7 30.93 30,538,350
06/26/2014 30.81 30.9 30.61 30.78 26,721,650
06/25/2014 30.48 31 30.445 30.88 44,290,970
06/24/2014 30.16 30.83 30.09 30.5 53,396,230
06/23/2014 30.1 30.31 29.85 30.23 26,528,790
06/20/2014 30.07 30.2 30.03 30.2 39,547,760
06/19/2014 29.97 30.09 29.89 30.09 27,166,630
06/18/2014 29.88 29.98 29.67 29.93 34,411,300
06/17/2014 29.88 30.1 29.84 29.95 28,440,610
06/16/2014 29.72 30.15 29.67 30.01 36,258,080
06/13/2014 29.75 30.06 29.56 29.87 122,128,000
06/12/2014 27.86 28.1 27.77 27.96 30,662,940
06/11/2014 28.14 28.21 27.8 27.93 27,747,710
06/10/2014 27.85 28.33 27.72 28.24 34,006,530
06/09/2014 28.1 28.42 27.83 27.91 39,932,840
06/06/2014 27.78 28.21 27.73 28.17 34,779,200
06/05/2014 27.56 27.66 27.43 27.66 26,545,750
06/04/2014 27.51 27.76 27.5 27.6 21,611,970
06/03/2014 27.22 27.7 27.12 27.66 33,254,630
06/02/2014 27.31 27.35 27.12 27.26 20,264,850
05/30/2014 26.94 27.32 26.93 27.32 43,612,490
05/29/2014 26.91 26.962 26.7212 26.96 20,635,870
05/28/2014 26.7 26.94 26.66 26.88 27,150,100
05/27/2014 26.33 26.74 26.18 26.71 27,249,820
05/23/2014 26.15 26.3 26.14 26.289 17,172,240
05/22/2014 26.21 26.27 26.08 26.15 15,925,920
05/21/2014 26.1 26.25 26 26.2 18,701,610
05/20/2014 26.02 26.17 25.875 26.04 22,291,560
05/19/2014 25.75 26.09 25.75 26.04 22,674,620
05/16/2014 26.05 26.07 25.74 25.82 30,017,180
05/15/2014 26.33 26.5 26.01 26.01 31,682,830
05/14/2014 26.49 26.52 26.33 26.33 17,795,400
05/13/2014 26.49 26.54 26.33 26.45 20,504,230
05/12/2014 26.41 26.54 26.3 26.37 20,607,580
05/09/2014 26.37 26.41 26.22 26.3 20,287,000
05/08/2014 26.32 26.53 26.22 26.34 24,062,190
05/07/2014 26.26 26.45 26.22 26.37 24,575,210
05/06/2014 26.16 26.38 26 26.2 21,804,940
05/05/2014 26.16 26.26 25.99 26.17 20,691,530
05/02/2014 26.56 26.64 26.4 26.41 24,235,040
05/01/2014 26.51 26.67 26.39 26.45 19,704,440
04/30/2014 26.32 26.7 26.22 26.69 25,710,410
04/29/2014 26.36 26.655 26.35 26.48 22,041,780
04/28/2014 26.17 26.39 26.01 26.33 33,461,380
04/25/2014 26.65 26.72 26.185 26.26 33,612,160
04/24/2014 26.81 26.96 26.64 26.75 25,376,930
04/23/2014 26.8 26.97 26.72 26.75 25,563,600
04/22/2014 26.91 26.98 26.66 26.84 29,600,840
04/21/2014 27.05 27.05 26.73 26.95 20,364,470
04/17/2014 26.88 27.155 26.79 27.04 38,107,750
04/16/2014 26.98 27.24 26.595 26.93 53,065,350
04/15/2014 26.51 26.83 26.36 26.77 44,819,130
04/14/2014 26.31 26.65 26.14 26.56 26,847,410
04/11/2014 26.27 26.59 26.17 26.1799 36,120,620
04/10/2014 27.01 27.09 26.36 26.425 40,390,460
04/09/2014 26.93 27.02 26.73 26.98 34,467,000
04/08/2014 26.36 26.98 26.35 26.91 56,564,370
04/07/2014 26.3 26.74 26.2 26.485 49,693,490
04/04/2014 26.49 26.73 26.105 26.16 47,829,470
04/03/2014 26.15 26.46 26.14 26.41 38,394,360
04/02/2014 25.96 26.05 25.64 25.89 22,374,400
04/01/2014 25.8 26 25.64 25.99 23,778,450
03/31/2014 25.65 26.06 25.62 25.814 29,241,860
03/28/2014 25.41 25.81 25.32 25.62 22,771,490
03/27/2014 25.36 25.75 25.29 25.31 27,096,720
03/26/2014 25.59 25.74 25.32 25.3772 26,335,270
03/25/2014 25.19 25.67 25.17 25.46 32,138,170
03/24/2014 25.21 25.38 24.92 25.12 36,950,520
03/21/2014 25.61 25.68 25.16 25.17 55,585,020
03/20/2014 25 25.59 24.94 25.425 36,919,820
03/19/2014 24.85 25.25 24.7748 25.02 33,961,570
03/18/2014 24.68 24.9 24.55 24.82 26,288,330
03/17/2014 24.64 24.82 24.49 24.7 18,462,570
03/14/2014 24.48 24.645 24.4 24.5 21,563,230
03/13/2014 24.8 24.995 24.43 24.57 26,239,930
03/12/2014 24.65 24.88 24.61 24.76 21,244,800
03/11/2014 24.78 24.851 24.61 24.73 26,656,640
03/10/2014 24.61 24.89 24.58 24.84 24,907,840
03/07/2014 24.7 24.8501 24.57 24.64 25,373,130
03/06/2014 24.57 24.65 24.38 24.63 22,371,250
03/05/2014 24.7 24.71 24.4 24.5 21,034,140
03/04/2014 24.72 24.78 24.5 24.61 23,661,170
03/03/2014 24.55 24.59 24.3 24.5 25,727,230
02/28/2014 24.79 24.845 24.57 24.76 23,482,730
02/27/2014 24.8 24.8 24.51 24.76 20,863,860
02/26/2014 24.74 24.98 24.61 24.8 19,814,900
02/25/2014 24.67 24.71 24.46 24.62 21,538,580
02/24/2014 24.51 24.88 24.41 24.63 24,145,470
02/21/2014 24.95 24.96 24.35 24.42 30,579,270
02/20/2014 24.54 24.85 24.5 24.74 20,193,610
02/19/2014 24.65 24.72 24.42 24.5 25,685,990
02/18/2014 24.67 24.78 24.55 24.76 17,738,100
02/14/2014 24.575 24.76 24.41 24.755 20,591,290
02/13/2014 24.43 24.74 24.31 24.7 22,921,430
02/12/2014 24.51 24.69 24.37 24.55 25,871,680
02/11/2014 24.35 24.515 24.33 24.47 17,907,820
02/10/2014 24.11 24.37 24.06 24.29 24,552,780
02/07/2014 24.2 24.26 23.77 24.205 30,870,030
02/06/2014 23.6 24.08 23.55 23.99 28,008,350
02/05/2014 23.7 23.76 23.5 23.52 32,475,290
02/04/2014 23.99 24.035 23.58 23.82 50,815,450
02/03/2014 24.5 24.51 23.89 23.95 52,867,560
01/31/2014 24.45 24.65 24.4 24.54 28,622,790
01/30/2014 24.75 24.89 24.54 24.74 24,608,990
01/29/2014 24.75 24.96 24.63 24.68 27,145,670
01/28/2014 24.71 25.045 24.57 24.9 32,453,770
01/27/2014 24.77 24.99 24.66 24.72 32,563,820
01/24/2014 24.88 25.191 24.79 24.81 35,167,470
01/23/2014 25.17 25.25 24.9 25.13 40,239,270
01/22/2014 25.39 25.54 25.15 25.31 48,749,670
01/21/2014 25.79 25.8 25.27 25.59 42,208,040
01/17/2014 25.36 25.86 25.25 25.85 111,755,800
01/16/2014 26.64 26.74 26.325 26.54 48,635,390
01/15/2014 26.72 27.1183 26.61 26.67 58,266,790
01/14/2014 26.01 26.55 25.9 26.51 74,112,780
01/13/2014 25.63 25.99 25.42 25.5 40,271,470
01/10/2014 25.5 25.85 25.5 25.53 30,588,760
01/09/2014 25.42 25.55 25.25 25.31 20,874,530
01/08/2014 25.64 25.71 25.3 25.43 29,612,220
01/07/2014 25.54 25.73 25.465 25.585 19,665,090
01/06/2014 25.77 25.79 25.45 25.46 28,681,270
01/03/2014 25.86 25.9 25.6 25.78 27,796,750
01/02/2014 25.78 25.82 25.47 25.79 31,833,240
12/31/2013 25.81 26.04 25.77 25.955 22,807,260
12/30/2013 25.67 25.85 25.6 25.85 19,787,080
12/27/2013 25.75 25.8 25.48 25.6 12,968,190
12/26/2013 25.43 25.7 25.43 25.7 16,956,460
12/24/2013 25.38 25.62 25.35 25.43 12,157,880
12/23/2013 25.27 25.43 25.18 25.32 28,068,050
12/20/2013 25.11 25.35 25.04 25.055 55,066,210
12/19/2013 25.12 25.24 24.89 25.14 31,880,550
12/18/2013 24.71 25.2 24.53 25.15 42,680,540
12/17/2013 24.42 24.77 24.38 24.655 28,158,500
12/16/2013 24.33 24.71 24.33 24.45 25,058,670
12/13/2013 24.205 24.49 24.155 24.29 20,631,240
12/12/2013 24.72 24.89 24.42 24.47 21,809,040
12/11/2013 24.74 24.88 24.4 24.42 24,665,740
12/10/2013 24.89 24.97 24.66 24.82 18,187,970
12/09/2013 24.8401 25.08 24.68 24.93 29,614,700
12/06/2013 24.97 25.25 24.75 24.82 53,871,440
12/05/2013 23.82 24.35 23.75 24.26 45,398,120
12/04/2013 23.52 23.85 23.52 23.74 43,452,820
12/03/2013 23.69 23.73 23.4 23.55 35,066,000
12/02/2013 24 24 23.65 23.7 25,684,510
11/29/2013 23.9 23.99 23.76 23.84 13,802,870
11/27/2013 23.64 23.92 23.52 23.9 28,410,990
11/26/2013 23.79 23.835 23.52 23.65 30,600,810
11/25/2013 24.02 24.02 23.5 23.75 43,342,810
11/22/2013 24.5 24.51 23.84 23.87 77,395,980
11/21/2013 24.61 25.29 24.52 25.23 43,975,020
11/20/2013 24.7 24.82 24.46 24.56 20,284,010
11/19/2013 24.74 24.87 24.61 24.7 24,856,410
11/18/2013 24.61 24.7 24.48 24.6 24,655,820
11/15/2013 24.4 24.55 24.25 24.52 22,804,560
11/14/2013 24.43 24.5 24.35 24.385 19,907,670
11/13/2013 24.25 24.62 24.2 24.6 22,813,050
11/12/2013 23.99 24.5 23.98 24.43 37,813,510
11/11/2013 24.04 24.29 23.93 24.169 19,236,450
11/08/2013 24.03 24.115 23.84 24.09 31,486,250
11/07/2013 24.37 24.38 24 24.059 25,631,060
11/06/2013 24.06 24.31 23.89 24.245 25,516,360
11/05/2013 23.92 24.11 23.77 24.03 22,838,860
11/04/2013 24.32 24.4 24.15 24.255 26,624,370
11/01/2013 24.51 24.65 24.22 24.325 28,301,980
10/31/2013 24.52 24.73 24.43 24.47 30,895,330
10/30/2013 24.53 24.675 24.4 24.495 24,091,760
10/29/2013 24.4 24.67 24.349 24.523 29,947,210
10/28/2013 24.18 24.49 24.17 24.36 65,441,920
10/25/2013 24.11 24.24 24.02 24.235 59,588,980
10/24/2013 23.86 23.97 23.78 23.78 47,503,750
10/23/2013 23.93 24.05 23.56 23.735 31,519,770
10/22/2013 24.17 24.2 24.01 24.071 28,957,110
10/21/2013 23.94 24.17 23.815 24.135 35,199,060
10/18/2013 23.86 23.98 23.68 23.875 29,037,920
10/17/2013 23.58 23.94 23.49 23.92 28,651,950
10/16/2013 23.26 23.74 23.22 23.695 47,513,690
10/15/2013 23.4 23.59 23.32 23.39 42,595,630
10/14/2013 23.085 23.49 23.03 23.45 27,167,520
10/11/2013 22.83 23.26 22.82 23.255 24,534,100
10/10/2013 22.985 23.22 22.92 23.1 38,879,810
10/09/2013 22.51 22.96 22.48 22.59 40,414,720
10/08/2013 22.87 22.88 22.48 22.48 36,082,970
10/07/2013 22.71 23 22.57 22.83 21,321,180
10/04/2013 22.6 22.85 22.6 22.81 22,549,370
10/03/2013 22.82 22.84 22.5 22.6 32,883,740
10/02/2013 22.71 22.9 22.67 22.885 23,205,240
10/01/2013 22.94 23.04 22.7 22.83 25,858,450
09/30/2013 22.72 23.17 22.6 22.921 32,431,770
09/27/2013 23.21 23.39 22.88 22.98 28,924,040
09/26/2013 23.75 23.8 23.2 23.41 31,992,000
09/25/2013 23.78 23.81 23.58 23.7 19,811,530
09/24/2013 23.58 23.85 23.58 23.705 24,056,440
09/23/2013 23.7 23.85 23.61 23.62 22,188,130
09/20/2013 23.94 23.96 23.5704 23.769 46,876,460
09/19/2013 23.96 24.085 23.84 23.915 28,202,660
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?