Intel Historical Data - INTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intel Corp. INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.5 +1.05% 48.33 48.58 47.96 48.26 47.83 11:46:04
more quote information »
Industry Sector
Semiconductor - Broad Line

INTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week46.848.6446.0147.405921M32M27M1.533.27%
1 Month47.0150.49546.0148.04239M39M26M1.322.81%
3 Months46.7850.49542.3646.85569M67M29M1.553.31%
6 Months55.4555.8642.3648.15109M67M26M-7.12-12.84%
1 Year43.4357.599542.0448.75579M114M28M4.911.28%
3 Years35.3257.599527.6840.82366M114M24M13.0136.83%
5 Years25.1257.599523.536.3226447134M26M23.2192.40%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 12 201847.83+0.45+0.95%47.4148.6430,795,469
Dec 11 201847.38+0.17+0.36%47.1348.5920,906,677
Dec 10 201847.21+0.97+2.10%46.0147.4622,412,366
Dec 07 201846.24-2.13-4.40%46.2348.3432,371,196
Dec 06 201848.37+0.49+1.02%46.150148.3930,717,865
Dec 04 201847.88-2.25-4.49%47.67549.6032,010,168
Dec 03 201850.13+0.86+1.75%49.5350.49529,645,439
Nov 30 201849.27+1.53+3.20%47.5649.3239,138,948
Nov 29 201847.74-1.13-2.31%47.6348.5622,720,314
Nov 28 201848.87+0.86+1.79%47.6548.8827,222,925
Nov 27 201848.01+0.56+1.18%46.5948.2227,358,115
Nov 26 201847.45+0.90+1.93%46.7047.4619,682,801
Nov 23 201846.55-0.48-1.02%46.5047.078,906,779
Nov 21 201847.03-0.35-0.74%47.0247.8817,434,128
Nov 20 201847.38-0.62-1.29%47.0948.1227,717,742
Nov 19 201848.00-0.95-1.94%47.7849.1525,919,652
Nov 16 201848.95+0.84+1.75%47.6949.0531,047,093
Nov 15 201848.11+1.00+2.12%46.7248.2424,562,707
Nov 14 201847.11-0.28-0.59%46.8947.96524,884,628
Nov 13 201847.39+0.70+1.50%46.9948.2526,330,221
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.