Intel Historical Data - INTC

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intel Corp. INTC NASDAQ Common Stock US4581401001
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -0.3% 45.8 46.56 45.62 46.14 45.94 20:00:00
more quote information »
Industry Sector
Semiconductor - Broad Line

INTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.8847.0644.9545.927021M26M24M-0.08-0.17%
1 Month45.8850.8542.0446.388419M84M36M-0.08-0.17%
3 Months44.3650.8542.0445.36839M114M34M1.443.25%
6 Months34.750.8534.45543.40776M114M29M11.131.99%
1 Year36.2450.8531.739.99066M114M25M9.5626.38%
3 Years33.6250.8524.8735.08702k114M24M12.1836.23%
5 Years20.9150.8520.6631.3256447134M28M24.89119.03%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 22 201845.799999-0.06-0.13%45.61999846.56000116,447,235
Feb 21 201845.86-0.46-0.99%45.8647.05999726,160,344
Feb 20 201846.3199990.76+1.67%45.38999946.70999925,140,384
Feb 16 201845.560001-0.35-0.76%45.51000246.58999621,133,346
Feb 15 201845.9099990.53+1.17%44.9545.99000121,948,450
Feb 14 201845.3799970.97+2.18%44.03999745.51000219,511,201
Feb 13 201844.409999-0.3-0.67%44.25500144.77499719,192,378
Feb 12 201844.7099990.76+1.73%44.0945.15999627,821,903
Feb 09 201843.9499961.07+2.50%42.0444.28000248,694,516
Feb 08 201842.880001-2.55-5.61%42.73999745.42000141,672,340
Feb 07 201845.430.54+1.20%44.3446.30000337,012,974
Feb 06 201844.8899990.24+0.54%43.030244.9357,253,721
Feb 05 201844.649997-1.5-3.25%44.547.26000246,986,758
Feb 02 201846.150001-1.5-3.15%46.09999847.78999727,496,966
Feb 01 201847.650001-0.54-1.12%47.4548.47000128,449,942
Jan 31 201848.189998-0.61-1.25%47.55999749.25000340,547,656
Jan 30 201848.799999-1.18-2.36%48.73999750.06000131,477,243
Jan 29 201849.979999-0.07-0.14%49.36999850.85000245,008,982
Jan 26 201850.0500034.70+10.36%48.12000250.15000184,104,806
Jan 25 201845.350002-0.15-0.33%45.17000146.37000230,961,792
Jan 24 201845.5-0.61-1.32%44.95999946.13000133,109,340
Jan 23 201846.1099960.36+0.79%45.62999746.10999620,130,997
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.