INTC

Intel Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -1.0% 47.72 06:29:19
Close Price Low Price High Price Open Price Previous Close
48.20
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.4756.2347.661651.5246,037,941-6.75-12.39%
1 Month50.5156.2347.661652.0928,459,579-2.79-5.52%
3 Months48.3156.2347.661650.3630,702,879-0.59-1.22%
6 Months59.7765.1146.9753.8228,659,431-12.05-20.16%
1 Year56.3869.2743.6355.4827,097,224-8.66-15.36%
3 Years40.9169.2740.7151.0926,208,9046.8116.65%
5 Years34.7769.2727.6845.4223,942,94712.9537.24%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 48.20 -5.70 -10.58% 48.35 48.663 47.6616 97,622,314
Oct 22 2020 53.90 0.40 0.75% 53.20 54.22 53.07 40,111,570
Oct 21 2020 53.50 0.07 0.13% 53.14 54.045 52.8223 21,798,165
Oct 20 2020 53.43 -1.15 -2.11% 54.60 54.6699 53.27 27,176,661
Oct 19 2020 54.58 0.42 0.78% 54.47 56.23 53.84 43,480,997
Oct 16 2020 54.16 0.31 0.58% 53.90 54.70 53.96 23,413,645
Oct 15 2020 53.85 0.30 0.56% 52.75 53.98 52.62 18,235,579
Oct 14 2020 53.55 -0.28 -0.52% 54.01 54.40 53.51 21,870,688
Oct 13 2020 53.83 -0.05 -0.09% 54.27 54.29 53.62 19,885,553
Oct 12 2020 53.88 1.06 2.01% 53.55 54.20 53.21 27,284,780
Oct 09 2020 52.82 -0.55 -1.03% 53.55 53.85 52.67 24,315,730
Oct 08 2020 53.37 0.72 1.37% 52.92 53.58 52.68 22,420,542
Oct 07 2020 52.65 1.28 2.49% 51.85 52.90 51.79 20,738,195
Oct 06 2020 51.37 -0.33 -0.64% 51.65 52.70 51.23 24,256,841
Oct 05 2020 51.70 0.69 1.35% 51.30 51.81 51.27 20,575,005
Oct 02 2020 51.01 -1.23 -2.35% 51.50 51.9789 50.99 24,331,097
Oct 01 2020 52.24 0.46 0.89% 52.38 52.72 51.99 21,133,520
Sep 30 2020 51.78 0.59 1.15% 51.19 52.38 51.15 26,139,148
Sep 29 2020 51.19 -0.24 -0.47% 51.305 51.735 50.95 19,136,328
Sep 28 2020 51.43 1.49 2.98% 50.51 51.46 50.16 27,914,680
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.