INTC

Intel Corporation Historical Stock Prices

$29.05
*  
0.10
0.35%
Get INTC Alerts
*Delayed - data as of Aug. 3, 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 03-AUG-2014 TO 03-AUG-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  29.06  29.35  28.90  29.05 26,213,584
08/03/2015 29 29.35 28.9 29.05 26,151,450
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
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
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
*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?