Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 46.8 | 48.64 | 46.01 | 47.4059 | 21M | 32M | 27M | 1.53 | 3.27% |
| 1 Month | 47.01 | 50.495 | 46.01 | 48.0423 | 9M | 39M | 26M | 1.32 | 2.81% |
| 3 Months | 46.78 | 50.495 | 42.36 | 46.8556 | 9M | 67M | 29M | 1.55 | 3.31% |
| 6 Months | 55.45 | 55.86 | 42.36 | 48.1510 | 9M | 67M | 26M | -7.12 | -12.84% |
| 1 Year | 43.43 | 57.5995 | 42.04 | 48.7557 | 9M | 114M | 28M | 4.9 | 11.28% |
| 3 Years | 35.32 | 57.5995 | 27.68 | 40.8236 | 6M | 114M | 24M | 13.01 | 36.83% |
| 5 Years | 25.12 | 57.5995 | 23.5 | 36.3226 | 447 | 134M | 26M | 23.21 | 92.40% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Dec 12 2018 | 47.83 | +0.45 | +0.95% | 47.41 | 48.64 | 30,795,469 |
| Dec 11 2018 | 47.38 | +0.17 | +0.36% | 47.13 | 48.59 | 20,906,677 |
| Dec 10 2018 | 47.21 | +0.97 | +2.10% | 46.01 | 47.46 | 22,412,366 |
| Dec 07 2018 | 46.24 | -2.13 | -4.40% | 46.23 | 48.34 | 32,371,196 |
| Dec 06 2018 | 48.37 | +0.49 | +1.02% | 46.1501 | 48.39 | 30,717,865 |
| Dec 04 2018 | 47.88 | -2.25 | -4.49% | 47.675 | 49.60 | 32,010,168 |
| Dec 03 2018 | 50.13 | +0.86 | +1.75% | 49.53 | 50.495 | 29,645,439 |
| Nov 30 2018 | 49.27 | +1.53 | +3.20% | 47.56 | 49.32 | 39,138,948 |
| Nov 29 2018 | 47.74 | -1.13 | -2.31% | 47.63 | 48.56 | 22,720,314 |
| Nov 28 2018 | 48.87 | +0.86 | +1.79% | 47.65 | 48.88 | 27,222,925 |
| Nov 27 2018 | 48.01 | +0.56 | +1.18% | 46.59 | 48.22 | 27,358,115 |
| Nov 26 2018 | 47.45 | +0.90 | +1.93% | 46.70 | 47.46 | 19,682,801 |
| Nov 23 2018 | 46.55 | -0.48 | -1.02% | 46.50 | 47.07 | 8,906,779 |
| Nov 21 2018 | 47.03 | -0.35 | -0.74% | 47.02 | 47.88 | 17,434,128 |
| Nov 20 2018 | 47.38 | -0.62 | -1.29% | 47.09 | 48.12 | 27,717,742 |
| Nov 19 2018 | 48.00 | -0.95 | -1.94% | 47.78 | 49.15 | 25,919,652 |
| Nov 16 2018 | 48.95 | +0.84 | +1.75% | 47.69 | 49.05 | 31,047,093 |
| Nov 15 2018 | 48.11 | +1.00 | +2.12% | 46.72 | 48.24 | 24,562,707 |
| Nov 14 2018 | 47.11 | -0.28 | -0.59% | 46.89 | 47.965 | 24,884,628 |
| Nov 13 2018 | 47.39 | +0.70 | +1.50% | 46.99 | 48.25 | 26,330,221 |
