Intel Historical Data - INTC

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 ISIN Company Description
Intel Corp. INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.72 +1.49% 49.19 49.38 48.69 49.11 48.47 19:52:45
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 Week48.149.3847.8548.441716M30M19M1.092.27%
1 Month45.7549.3843.3746.841716M49M24M3.447.52%
3 Months45.5950.49543.3747.30999M67M27M3.67.90%
6 Months51.8353.342.3647.21449M67M26M-2.64-5.09%
1 Year44.6257.599542.0449.05779M84M27M4.5710.24%
3 Years30.1257.599527.6841.29236M114M24M19.0763.31%
5 Years24.8857.599523.536.8013447134M26M24.3197.71%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 201949.28+0.07+0.14%48.6649.3827,444,007
Jan 18 201949.21+1.09+2.27%49.04549.22551,330
Jan 17 201948.12-0.01-0.02%47.8548.8416,758,847
Jan 16 201948.13-0.47-0.97%48.0848.8916,459,644
Jan 15 201948.60+0.30+0.62%48.2949.1321,893,530
Jan 14 201948.30-0.61-1.25%48.3048.8317,186,070
Jan 11 201948.91+0.35+0.72%48.0149.29120,262,994
Jan 10 201948.56+0.55+1.15%47.4148.6526,037,096
Jan 09 201948.01+0.30+0.63%47.6548.5721,723,457
Jan 08 201947.71+0.27+0.57%46.7848.0422,244,094
Jan 07 201947.44+0.22+0.47%46.7547.99522,312,911
Jan 04 201947.22+2.73+6.14%44.8547.5734,807,096
Jan 03 201944.49-2.57-5.46%44.3946.3531,495,139
Jan 02 201947.06+0.14+0.30%45.7047.4718,592,587
Dec 31 201846.92+0.17+0.36%46.5547.5019,941,081
Dec 28 201846.75+0.36+0.78%46.3047.7424,491,962
Dec 27 201846.39+0.40+0.87%44.6746.4028,148,387
Dec 26 201845.99+2.49+5.72%43.4246.2028,436,503
Dec 24 201843.50-1.44-3.20%43.3745.1719,053,431
Dec 21 201844.94-0.69-1.51%44.8046.6548,763,539
Dec 20 201845.63+0.06+0.13%45.0146.3135,912,093
Dec 19 201845.57-2.17-4.55%45.3847.979938,595,819
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.