Intel Historical Data - INTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 51.35 0.00 0.00 0.00 51.35 05:57:45
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week49.9151.51548.8950.141018M1.442.89%
1 Month47.5651.51546.8148.794417M3.797.97%
3 Months5151.8242.8646.973322M0.350.69%
6 Months48.4159.5942.8649.822423M2.946.07%
1 Year51.7759.5942.3648.408724M-0.42-0.81%
3 Years34.6259.5931.744.090224M16.7348.32%
5 Years34.6859.5924.8739.138225M16.6748.07%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201951.35+1.08+2.15%49.938451.51519,415,828
Jul 19 201950.27+0.33+0.66%49.4550.6627,927,379
Jul 18 201949.94+0.55+1.11%48.8949.9914,228,203
Jul 17 201949.39+0.22+0.45%49.2449.7011,049,814
Jul 16 201949.17-0.95-1.90%48.9650.1316,391,424
Jul 15 201950.12+0.20+0.40%49.769350.2514,010,563
Jul 12 201949.92+1.32+2.72%48.7049.9319,591,502
Jul 11 201948.60+0.39+0.81%48.2648.7816,331,799
Jul 10 201948.21+0.46+0.96%47.3748.6115,404,446
Jul 09 201947.75-0.07-0.15%47.14347.8017,061,519
Jul 08 201947.82-0.26-0.54%47.0748.0015,640,509
Jul 05 201948.08-0.48-0.99%47.440148.6413,989,343
Jul 03 201948.56+0.44+0.91%47.99548.5810,738,845
Jul 02 201948.12+0.07+0.15%47.6948.2215,133,506
Jul 01 201948.05+0.18+0.38%47.74549.5026,547,616
Jun 28 201947.87+0.41+0.86%47.3348.2024,377,999
Jun 27 201947.46-0.73-1.51%47.2448.5622,691,541
Jun 26 201948.19+1.34+2.86%47.6248.4721,196,999
Jun 25 201946.85-0.78-1.64%46.8147.6515,262,204
Jun 24 201947.63+0.28+0.59%47.0047.845514,074,095
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.