1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Intel Corporation (INTC)
  7. Historical

INTC

Intel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.43 -0.86% 49.57 05:21:34
Open Price Low Price High Price Close Price Prev Close
50.00
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1650.4548.11549.3931,856,482-0.59-1.18%
1 Month49.6451.9948.11550.1628,398,407-0.07-0.14%
3 Months53.5756.0747.8751.5527,178,701-4.00-7.47%
6 Months57.6158.41547.8753.2524,263,222-8.04-13.96%
1 Year47.4268.4945.2455.5429,236,0062.154.53%
3 Years47.9569.2742.8653.5626,728,5971.623.38%
5 Years35.2069.2731.7049.7726,113,01514.3740.82%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 50.00 1.22 2.5% 49.22 50.13 48.72 31,468,338
Nov 26 2021 48.78 -0.98 -1.97% 48.90 49.175 48.115 25,268,977
Nov 24 2021 49.76 0.66 1.34% 48.855 49.78 48.63 25,998,266
Nov 23 2021 49.10 -0.73 -1.46% 50.16 50.45 48.64 44,690,345
Nov 22 2021 49.83 0.31 0.63% 49.55 50.85 49.415 33,380,827
Nov 19 2021 49.52 -0.16 -0.32% 49.60 49.73 49.24 27,593,004
Nov 18 2021 49.68 -0.55 -1.09% 50.24 50.24 48.97 30,763,990
Nov 17 2021 50.23 -0.38 -0.75% 50.60 50.9399 49.98 23,503,757
Nov 16 2021 50.61 0.29 0.58% 50.37 51.145 50.3618 30,770,324
Nov 15 2021 50.32 0.01 0.02% 50.40 50.62 50.12 24,673,571
Nov 12 2021 50.31 -0.22 -0.44% 50.61 50.90 50.18 23,855,410
Nov 11 2021 50.53 -0.23 -0.45% 51.01 51.07 50.41 25,397,178
Nov 10 2021 50.76 -0.44 -0.86% 50.975 51.38 50.71 25,004,969
Nov 09 2021 51.20 -0.35 -0.68% 51.54 51.77 50.765 22,473,628
Nov 08 2021 51.55 0.63 1.24% 51.41 51.99 51.06 31,593,907
Nov 05 2021 50.92 0.61 1.21% 50.55 51.58 50.54 36,776,168
Nov 04 2021 50.31 -0.08 -0.16% 50.24 50.35 49.73 24,759,076
Nov 03 2021 50.39 0.53 1.06% 49.94 50.45 49.71 23,895,114
Nov 02 2021 49.86 0.31 0.63% 49.64 49.89 49.2499 27,702,876
Nov 01 2021 49.55 0.55 1.12% 49.40 49.60 49.00 27,941,543
See More Historical Prices »


Your Recent History
NASDAQ
INTC
Intel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.