INTC

Intel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.47 -0.85% 54.86 18:24:15
Open Price Low Price High Price Close Price Prev Close
55.95 54.80 56.14 54.84 55.33
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.0556.1453.4254.6328,734,653-0.19-0.35%
1 Month63.6063.9153.4257.7130,961,386-8.74-13.74%
3 Months60.4868.4953.4261.4831,053,608-5.62-9.29%
6 Months45.5568.4944.7056.8434,940,9149.3120.44%
1 Year59.7868.4943.6154.5232,907,221-4.92-8.23%
3 Years54.5369.2742.3652.8627,037,0230.330.61%
5 Years30.0369.2729.5048.2325,580,94824.8382.68%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 55.33 -0.02 -0.04% 55.36 55.89 54.76 20,015,249
May 14 2021 55.35 1.34 2.48% 54.6046 55.8467 54.255 28,153,244
May 13 2021 54.01 0.39 0.73% 54.08 54.3801 53.465 29,359,777
May 12 2021 53.62 -1.42 -2.58% 54.41 54.65 53.42 30,188,816
May 11 2021 55.04 -0.93 -1.66% 55.05 55.62 54.30 35,956,178
May 10 2021 55.97 -1.70 -2.95% 57.1465 57.23 55.88 34,990,067
May 07 2021 57.67 0.48 0.84% 57.70 58.01 57.24 19,951,793
May 06 2021 57.19 0.34 0.6% 56.615 57.23 56.25 25,508,497
May 05 2021 56.85 -0.05 -0.09% 57.04 57.2901 56.46 20,983,265
May 04 2021 56.90 -0.36 -0.63% 56.88 56.98 55.81 35,288,014
May 03 2021 57.26 -0.27 -0.47% 57.82 57.83 56.8455 22,271,599
Apr 30 2021 57.53 -0.75 -1.29% 57.61 58.43 57.07 30,720,524
Apr 29 2021 58.28 0.66 1.15% 57.88 58.30 57.47 23,260,361
Apr 28 2021 57.62 -0.35 -0.6% 57.52 58.16 57.15 30,210,339
Apr 27 2021 57.97 -0.79 -1.34% 58.55 58.5466 57.77 38,580,319
Apr 26 2021 58.76 -0.48 -0.81% 59.11 59.52 58.46 39,550,565
Apr 23 2021 59.24 -3.33 -5.32% 59.16 60.00 57.90 77,316,376
Apr 22 2021 62.57 -1.13 -1.77% 63.35 63.91 62.28 37,644,427
Apr 21 2021 63.70 1.00 1.59% 62.79 63.775 62.30 19,213,752
Apr 20 2021 62.70 -0.93 -1.46% 63.60 63.76 62.41 20,064,550
Apr 19 2021 63.63 -1.12 -1.73% 64.70 64.74 63.07 23,971,834
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.