Intel Historical Data - INTC

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  -0.07 -0.13% 51.91 52.07 51.33 51.83 51.98 17:45:14
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 Week52.452.4251.0151.942614M17M15M-0.49-0.94%
1 Month52.6253.0948.550.831314M44M23M-0.71-1.35%
3 Months55.4457.599548.553.208614M67M25M-3.53-6.37%
6 Months44.6257.599542.0450.733714M84M28M7.2916.34%
1 Year34.5457.599534.3846.26046M114M28M17.3750.29%
3 Years28.5357.599524.8738.35202k114M24M23.3881.95%
5 Years22.9457.599521.8934.1520447134M26M28.97126.29%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201852.01+0.29+0.56%51.0552.0115,262,732
Jul 18 201851.72-0.03-0.06%51.46551.9713,547,798
Jul 17 201851.75-0.26-0.50%51.0151.878514,996,260
Jul 16 201852.01-0.21-0.40%51.8752.3215,834,973
Jul 13 201852.22-0.13-0.25%51.7652.4213,734,068
Jul 12 201852.35+1.07+2.09%51.7352.4819,299,092
Jul 11 201851.28-0.88-1.69%51.1951.8718,191,799
Jul 10 201852.16+0.30+0.58%51.8452.2617,078,295
Jul 09 201851.86+0.49+0.95%51.0051.8921,125,924
Jul 06 201851.37+0.62+1.22%50.4051.5019,793,419
Jul 05 201850.75+1.33+2.68%49.7550.9625,897,673
Jul 03 201849.4245-0.78-1.54%49.3250.8616,326,562
Jul 02 201850.20+0.40+0.80%48.8350.2723,690,651
Jun 29 201849.80+0.55+1.12%49.5050.1128,468,204
Jun 28 201849.25+0.41+0.84%48.5049.4928,032,511
Jun 27 201848.84-0.83-1.67%48.7550.0632,567,141
Jun 26 201849.67-1.04-2.05%49.3650.4136,944,130
Jun 25 201850.71-1.72-3.28%49.9151.7544,451,427
Jun 22 201852.43+0.25+0.48%52.3053.0932,991,279
Jun 21 201852.18-1.28-2.39%51.9454.5343,534,234
Jun 20 201853.46+0.53+1.00%52.6953.74520,989,441
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.