Intel Historical Data - INTC

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 High Price Low Price Open Price Close Price Last Traded
  5.15 8.13% 68.47 69.27 66.46 66.57 63.32 00:00:07
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.9969.2959.240362.4827,997,7088.4814.14%
1 Month59.9169.2958.5260.4019,241,9008.5614.29%
3 Months55.9469.2955.6258.6818,145,47512.5322.4%
6 Months51.9869.2944.8053.7219,401,15616.4931.72%
1 Year48.6969.2942.8651.6820,945,78619.7840.62%
3 Years36.8469.2931.7046.4224,197,08131.6385.86%
5 Years36.18569.2924.8740.9223,805,96232.2989.22%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 68.56 3.05 4.66% 66.57 69.27 63.32 84,190,512
Jan 23 2020 65.51 2.78 4.43% 62.86 65.93 62.61 34,800,151
Jan 22 2020 62.73 2.18 3.6% 61.04 62.85 60.99 28,824,823
Jan 21 2020 60.55 0.95 1.59% 59.81 61.25 59.31 27,754,399
Jan 17 2020 59.60 -0.04 -0.07% 59.99 60.00 59.2403 20,611,458
Jan 16 2020 59.64 0.70 1.19% 59.26 59.84 58.94 20,095,105
Jan 15 2020 58.94 -0.49 -0.82% 59.30 59.64 58.75 17,845,593
Jan 14 2020 59.43 -0.16 -0.27% 59.49 59.74 59.185 15,629,100
Jan 13 2020 59.59 0.65 1.1% 59.16 59.775 59.02 16,098,343
Jan 10 2020 58.94 -0.36 -0.61% 59.47 60.075 58.87 15,055,330
Jan 09 2020 59.30 0.33 0.56% 59.05 59.51 58.83 17,090,482
Jan 08 2020 58.97 0.10 0.17% 58.89 59.32 58.52 22,546,189
Jan 07 2020 58.87 -1.10 -1.83% 59.78 60.11 58.87 20,657,958
Jan 06 2020 59.97 -0.13 -0.22% 59.59 60.195 59.33 16,491,159
Jan 03 2020 60.10 -0.74 -1.22% 59.81 60.53 59.75 14,243,667
Jan 02 2020 60.84 0.99 1.65% 60.24 60.97 60.10 17,184,111
Dec 31 2019 59.85 0.25 0.42% 59.69 59.93 59.35 13,982,829
Dec 30 2019 59.6001 -0.39 -0.65% 60.06 60.45 59.395 12,463,098
Dec 27 2019 59.99 0.17 0.28% 59.91 60.48 59.82 13,564,354
Dec 26 2019 59.82 0.43 0.72% 59.41 59.85 59.395 10,489,225
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.