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
-0.49 -0.98% 49.46 12:03:18
Close Price Low Price High Price Open Price Previous Close
49.39 50.14 49.84 49.95
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.5151.0348.8350.0429,561,648-1.05-2.08%
1 Month49.3552.6848.6550.1333,338,9760.110.22%
3 Months59.9161.927546.9751.0233,114,601-10.45-17.44%
6 Months46.1365.1145.913254.6029,413,1513.337.22%
1 Year50.8369.2743.6355.6026,051,422-1.37-2.7%
3 Years37.0569.2736.8550.7626,032,27012.4133.5%
5 Years29.0269.2727.6844.9623,989,20420.4470.43%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 49.95 0.23 0.46% 49.83 50.21 49.475 22,006,492
Sep 21 2020 49.72 -0.23 -0.46% 49.33 49.745 48.83 26,806,419
Sep 18 2020 49.95 -0.31 -0.62% 50.32 50.50 49.04 46,253,373
Sep 17 2020 50.26 -0.11 -0.22% 49.40 50.485 49.10 26,350,812
Sep 16 2020 50.37 0.37 0.74% 50.51 51.03 49.93 26,391,144
Sep 15 2020 50.00 0.59 1.19% 49.75 50.60 49.25 27,267,963
Sep 14 2020 49.41 0.13 0.26% 48.88 49.7101 48.65 26,380,903
Sep 11 2020 49.28 0.28 0.57% 49.33 50.05 48.95 28,483,346
Sep 10 2020 49.00 -0.57 -1.15% 50.02 50.24 48.71 32,213,096
Sep 09 2020 49.57 0.57 1.16% 49.52 49.9684 49.04 32,934,136
Sep 08 2020 49.00 -1.08 -2.16% 49.42 49.8799 48.85 39,043,903
Sep 04 2020 50.08 -0.44 -0.87% 50.51 51.2273 49.49 42,813,622
Sep 03 2020 50.52 -1.73 -3.31% 52.54 52.61 50.135 46,927,409
Sep 02 2020 52.25 1.46 2.87% 51.15 52.68 51.00 52,624,075
Sep 01 2020 50.79 -0.13 -0.26% 50.91 50.99 50.22 29,699,480
Aug 31 2020 50.92 0.42 0.83% 51.00 51.64 50.325 45,546,507
Aug 28 2020 50.50 1.10 2.23% 49.53 50.80 49.25 35,045,658
Aug 27 2020 49.40 -0.15 -0.3% 49.77 49.93 49.17 24,221,590
Aug 26 2020 49.55 0.12 0.24% 49.35 49.67 49.23 28,501,632
Aug 25 2020 49.43 0.34 0.69% 49.30 49.88 49.13 37,515,756
Aug 24 2020 49.09 -0.15 -0.3% 49.28 49.73 48.82 36,157,736
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.