Intel Historical Data - INTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  -1 -2.13% 45.91 46.39 45.8 46.22 46.91 19:59:03
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 Week45.5847.41945.4146.665816M44M24M0.330.72%
1 Month48.5548.8644.0646.595613M44M21M-2.64-5.44%
3 Months50.5853.344.0648.556813M67M22M-4.67-9.23%
6 Months53.0157.599544.0650.980413M67M25M-7.1-13.39%
1 Year37.2157.59953747.97316M114M28M8.723.38%
3 Years28.8357.599527.6839.70152k114M23M17.0859.24%
5 Years22.9457.599522.4735.1354447134M26M22.97100.13%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 201845.91-1.10-2.34%45.8046.3921,710,521
Sep 24 201847.01+0.35+0.75%46.1547.0417,196,609
Sep 21 201846.66-0.54-1.14%46.3747.41944,167,667
Sep 20 201847.20+1.00+2.16%46.5247.3621,639,224
Sep 19 201846.20+0.04+0.09%45.8946.4415,761,926
Sep 18 201846.16+0.71+1.56%45.4146.5319,536,526
Sep 17 201845.45-0.09-0.20%45.1945.9017,155,334
Sep 14 201845.54-0.05-0.11%45.3545.96522,341,302
Sep 13 201845.59+0.66+1.47%45.1145.8518,166,380
Sep 12 201844.93-0.07-0.16%44.0644.9829,527,778
Sep 11 201845.00-1.30-2.81%44.8946.0331,760,095
Sep 10 201846.30-0.15-0.32%46.2346.7619,533,411
Sep 07 201846.45-0.81-1.71%46.3747.4825,310,726
Sep 06 201847.26-0.46-0.96%47.2147.9619,022,856
Sep 05 201847.72-0.24-0.50%47.4748.1217,414,884
Sep 04 201847.96-0.37-0.77%47.560148.426715,295,236
Aug 31 201848.3337-0.02-0.03%47.9248.5615,803,917
Aug 30 201848.35-0.40-0.82%48.0948.8315,909,044
Aug 29 201848.75+0.18+0.37%48.4048.8613,156,915
Aug 28 201848.57+0.22+0.46%48.3148.7913,010,929
Aug 27 201848.35+0.69+1.45%47.6348.3915,814,079
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.