INTC

Historical Stock Prices

$32.47
*  
0.40
1.22%
Get INTC Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
01/30/2015 33.7 33.985 33 33.04 38,653,900
01/29/2015 33.84 34.28 33.46 34.21 29,539,210
01/28/2015 34.47 34.7 33.72 33.775 34,876,320
01/27/2015 34.4 34.72 33.55 34.185 58,445,100
01/26/2015 36.185 36.3 35.57 35.805 30,844,460
01/23/2015 36.96 37.03 36.38 36.445 27,425,680
01/22/2015 36.56 37 36.14 36.91 31,794,170
01/21/2015 35.85 36.68 35.77 36.48 27,428,740
01/20/2015 36.1 36.46 35.565 36.09 35,895,910
01/16/2015 36.12 36.66 35.51 36.45 62,794,320
01/15/2015 36.525 36.88 36.03 36.19 46,721,140
01/14/2015 36.33 36.91 35.91 36.35 34,243,300
01/13/2015 36.87 37.489 36.29 36.5 31,404,100
01/12/2015 36.9 37 36.23 36.6 29,391,740
01/09/2015 36.77 37.11 36.4 36.76 22,846,060
01/08/2015 36.37 37 36.26 36.69 31,743,470
01/07/2015 35.64 36.07 35.27 36.02 27,680,270
01/06/2015 36.08 36.23 35.26 35.28 30,783,840
01/05/2015 36.2 36.45 35.94 35.95 32,624,380
01/02/2015 36.67 37.16 36.11 36.36 23,600,790
12/31/2014 36.63 37.04 36.29 36.29 20,372,670
12/30/2014 37.08 37.19 36.76 36.76 15,200,480
12/29/2014 37.45 37.52 37.17 37.18 12,182,100
12/26/2014 37.52 37.7418 37.52 37.55 14,031,880
12/24/2014 37.47 37.6 37.18 37.44 12,109,120
12/23/2014 37.4 37.7 37.3 37.43 22,169,110
12/22/2014 36.39 37.26 36.39 37.21 29,193,180
12/19/2014 37.02 37.16 36.23 36.37 76,721,940
12/18/2014 36.75 37.02 36.43 37.02 32,069,660
12/17/2014 35.62 36.33 35.33 36.24 31,596,790
12/16/2014 35.86 36.5 35.56 35.56 30,978,640
12/15/2014 36.39 36.783 35.9 35.92 30,599,620
12/12/2014 36.45 36.82 36.22 36.225 29,295,780
12/11/2014 36.5 37.21 36.44 36.7 25,088,160
12/10/2014 36.93 37.02 36.3 36.42 27,485,040
12/09/2014 36.67 37.09 36.3 36.89 28,472,500
12/08/2014 37.46 37.73 36.935 37.2 28,132,920
12/05/2014 37.57 37.9 37.52 37.67 20,523,780
12/04/2014 37.4 37.46 37.04 37.46 23,396,100
12/03/2014 37.68 37.886 37.41 37.43 30,652,250
12/02/2014 37.18 37.6 37.18 37.6 28,355,380
12/01/2014 37.21 37.62 36.9 37.17 30,890,260
11/28/2014 37.04 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
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
*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?