INTC

Intel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -0.71% 64.56 20:00:01
Open Price Low Price High Price Close Price Prev Close
65.33 64.575 65.52 64.75 65.02
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week66.9068.4963.679965.6131,133,115-2.34-3.5%
1 Month63.1868.4960.97564.5333,034,9631.382.18%
3 Months58.8168.4953.3061.3232,104,4145.759.78%
6 Months53.9068.4943.6154.7036,637,53410.6619.78%
1 Year59.6168.4943.6154.5532,340,1294.958.3%
3 Years52.2969.2742.3652.6926,887,45712.2723.47%
5 Years31.4369.2729.5047.7625,438,12633.13105.41%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 64.75 -0.27 -0.42% 65.33 65.52 64.575 24,712,396
Apr 15 2021 65.02 0.83 1.29% 63.96 65.215 63.6799 24,912,608
Apr 14 2021 64.19 -1.03 -1.58% 65.35 65.38 63.84 25,648,028
Apr 13 2021 65.22 -0.19 -0.28% 65.67 65.67 64.21 26,801,402
Apr 12 2021 65.405 -2.86 -4.18% 68.18 68.49 64.71 51,199,720
Apr 09 2021 68.26 1.21 1.8% 66.90 68.395 66.6599 27,103,817
Apr 08 2021 67.05 0.80 1.21% 66.97 67.29 66.36 22,194,860
Apr 07 2021 66.25 0.69 1.05% 65.67 66.57 65.36 17,772,418
Apr 06 2021 65.56 -0.98 -1.47% 66.05 66.575 65.29 26,266,179
Apr 05 2021 66.54 1.99 3.08% 64.87 66.74 64.70 27,982,267
Apr 01 2021 64.55 0.55 0.86% 64.725 64.89 63.575 31,296,820
Mar 31 2021 64.00 0.23 0.36% 64.01 64.4899 63.58 32,957,096
Mar 30 2021 63.77 -0.73 -1.13% 63.77 63.89 63.1556 20,642,621
Mar 29 2021 64.50 -0.37 -0.57% 64.07 65.125 63.61 26,152,239
Mar 26 2021 64.87 2.85 4.6% 61.80 64.97 61.77 34,593,171
Mar 25 2021 62.02 -0.02 -0.03% 61.655 62.44 60.975 35,365,547
Mar 24 2021 62.04 -1.44 -2.27% 66.58 67.44 61.99 74,540,877
Mar 23 2021 63.48 -2.15 -3.28% 66.11 66.11 63.17 32,823,628
Mar 22 2021 65.63 1.87 2.93% 64.82 66.3799 64.58 34,293,315
Mar 19 2021 63.76 0.03 0.05% 63.18 64.975 62.925 55,117,681
Mar 18 2021 63.725 -2.06 -3.12% 65.63 65.6799 63.65 30,132,967
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.