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 INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 0.09% 44.57 45.05 44.49 44.59 44.53 00:00:01
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.1845.7342.8644.331117M35M25M-0.61-1.35%
1 Month52.7453.086742.8648.032717M72M31M-8.17-15.49%
3 Months53.4459.5942.8651.769811M72M23M-8.87-16.60%
6 Months47.2759.5942.8649.795911M85M25M-2.7-5.71%
1 Year55.1859.5942.3649.34269M85M25M-10.61-19.23%
3 Years30.559.5930.4443.45146M114M24M14.0746.13%
5 Years26.3359.5924.8738.5606447134M25M18.2469.27%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 201944.57+0.04+0.09%44.4945.0527,005,019
May 23 201944.53+0.53+1.20%42.8644.7434,968,909
May 22 201944.00-0.53-1.19%43.84544.6816,831,255
May 21 201944.53+0.85+1.95%43.8844.7825,222,961
May 20 201943.68-1.21-2.70%43.453844.9028,488,686
May 17 201944.89-0.64-1.41%44.763745.7321,743,997
May 16 201945.53-0.09-0.20%45.4245.9919,374,483
May 15 201945.62+0.45+1.00%44.7645.7523,127,280
May 14 201945.17+0.41+0.92%44.884745.4724,188,731
May 13 201944.76-1.44-3.12%44.7045.7538,377,120
May 10 201946.20-0.49-1.05%45.1046.8840,840,475
May 09 201946.69-3.46-6.90%46.0548.5759,205,017
May 08 201950.1525-0.37-0.73%49.0750.7934,514,632
May 07 201950.52-0.70-1.37%49.9350.8729,159,199
May 06 201951.22-0.58-1.12%49.7051.2822,554,678
May 03 201951.80+1.25+2.47%50.6751.8225,257,819
May 02 201950.55-0.16-0.32%50.1251.32522,435,887
May 01 201950.7101-0.33-0.65%50.710151.6020,019,999
Apr 30 201951.04-0.01-0.02%50.8851.4325,162,915
Apr 29 201951.05-1.30-2.48%51.0052.4238,199,715
Apr 26 201952.35-2.79-5.06%51.5253.086771,979,406
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.